Global X Adaptive U.S. Factor ETF (AUSF)

AUSF
🏛️ États-Unis →
46.12
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 37.44 37.44 37.14 37.18 0.0M
2023-12-28 37.46 37.46 37.40 37.42 0.0M
2023-12-27 37.42 37.50 37.31 37.37 0.0M
2023-12-26 37.20 37.44 37.20 37.38 0.0M
2023-12-22 37.25 37.25 37.02 37.09 0.0M
2023-12-21 36.93 37.02 36.77 37.02 0.0M
2023-12-20 37.15 37.30 36.56 36.56 0.0M
2023-12-19 37.13 37.22 37.11 37.19 0.0M
2023-12-18 36.96 36.96 36.82 36.85 0.0M
2023-12-15 36.84 36.85 36.65 36.68 0.0M
2023-12-14 36.56 36.93 36.56 36.87 0.0M
2023-12-13 35.42 36.18 35.35 36.15 0.0M
2023-12-12 35.33 35.47 35.27 35.42 0.0M
2023-12-11 35.37 35.53 35.37 35.44 0.0M
2023-12-08 34.85 35.17 34.85 35.17 0.0M
2023-12-07 34.52 34.85 34.52 34.85 0.0M
2023-12-06 35.01 35.01 34.44 34.44 0.0M
2023-12-05 34.76 34.76 34.56 34.56 0.0M
2023-12-04 34.79 34.96 34.73 34.96 0.0M
2023-12-01 34.75 34.96 34.75 34.95 0.0M
2023-11-30 34.30 34.38 34.28 34.37 0.0M
2023-11-29 34.35 34.52 34.30 34.30 0.1M
2023-11-28 34.06 34.18 34.00 34.09 0.0M
2023-11-27 34.26 34.26 34.08 34.15 0.0M
2023-11-24 34.24 34.24 34.24 34.24 0.0M
2023-11-22 34.21 34.24 34.12 34.22 0.0M
2023-11-21 34.10 34.21 34.02 34.02 0.0M
2023-11-20 34.05 34.35 34.05 34.29 0.0M
2023-11-17 33.96 34.08 33.96 34.06 0.0M
2023-11-16 33.81 33.84 33.71 33.84 0.0M
2023-11-15 34.04 34.24 34.00 34.02 0.0M
2023-11-14 33.86 33.98 33.86 33.95 0.0M
2023-11-13 32.81 32.94 32.81 32.91 0.1M
2023-11-10 32.49 32.93 32.49 32.93 0.0M
2023-11-09 32.93 32.93 32.37 32.39 0.0M
2023-11-08 32.64 32.70 32.57 32.70 0.0M
2023-11-07 32.83 32.83 32.67 32.70 0.0M
2023-11-06 32.92 32.94 32.75 32.86 0.0M
2023-11-03 33.13 33.17 33.03 33.03 0.0M
2023-11-02 32.09 32.40 32.08 32.40 0.0M
2023-11-01 31.39 31.67 31.39 31.60 0.0M
2023-10-31 31.03 31.29 31.03 31.26 0.0M
2023-10-30 30.88 31.04 30.88 31.02 0.0M
2023-10-27 30.61 30.69 30.61 30.69 0.0M
2023-10-26 30.92 31.08 30.91 30.92 0.0M
2023-10-25 31.02 31.05 31.02 31.05 0.0M
2023-10-24 31.27 31.35 31.27 31.34 0.0M
2023-10-23 31.06 31.14 30.99 30.99 0.0M
2023-10-20 31.34 31.34 31.02 31.02 0.0M
2023-10-19 31.53 31.68 31.32 31.35 0.0M
2023-10-18 31.75 31.75 31.47 31.55 0.0M
2023-10-17 31.88 31.92 31.81 31.92 0.0M
2023-10-16 31.85 31.95 31.85 31.95 0.0M
2023-10-13 31.59 31.59 31.54 31.59 0.0M
2023-10-12 31.89 31.89 31.66 31.72 0.0M
2023-10-11 31.90 32.02 31.90 32.02 0.0M
2023-10-10 32.00 32.04 31.98 31.98 0.0M
2023-10-09 31.50 31.77 31.49 31.77 0.0M
2023-10-06 31.14 31.62 31.06 31.56 0.0M
2023-10-05 31.24 31.25 31.21 31.24 0.0M
2023-10-04 30.92 31.27 30.92 31.27 0.0M
2023-10-03 31.27 31.28 30.94 30.96 0.0M
2023-10-02 31.44 31.44 31.30 31.37 0.0M
2023-09-29 31.47 31.47 31.47 31.47 0.0M
2023-09-28 31.76 31.76 31.67 31.67 0.0M
2023-09-27 31.45 31.48 31.41 31.45 0.0M
2023-09-26 31.47 31.51 31.44 31.46 0.0M
2023-09-25 31.76 31.83 31.76 31.81 0.0M
2023-09-22 31.90 31.90 31.76 31.76 0.0M
2023-09-21 31.95 31.95 31.79 31.79 0.0M
2023-09-20 32.56 32.58 32.29 32.29 0.0M
2023-09-19 32.28 32.41 32.28 32.40 0.0M
2023-09-18 32.40 32.52 32.40 32.40 0.0M
2023-09-15 32.45 32.48 32.40 32.40 0.0M
2023-09-14 32.73 32.78 32.73 32.75 0.0M
2023-09-13 32.65 32.74 32.49 32.52 0.0M
2023-09-12 32.77 32.78 32.63 32.63 0.0M
2023-09-11 32.88 32.95 32.88 32.92 0.0M
2023-09-08 32.68 32.83 32.68 32.73 0.0M
2023-09-07 32.59 32.75 32.59 32.69 0.1M
2023-09-06 32.62 32.73 32.61 32.68 0.0M
2023-09-05 33.05 33.05 32.75 32.75 0.0M
2023-09-01 33.12 33.12 33.01 33.01 0.0M
2023-08-31 33.07 33.10 33.02 33.04 0.0M
2023-08-30 33.08 33.12 33.04 33.05 0.0M
2023-08-29 32.92 32.98 32.92 32.95 0.0M
2023-08-28 32.48 32.54 32.48 32.54 0.0M
2023-08-25 32.30 32.35 32.30 32.35 0.0M
2023-08-24 32.41 32.41 32.17 32.17 0.0M
2023-08-23 32.29 32.51 32.29 32.48 0.0M
2023-08-22 32.18 32.25 32.17 32.20 0.0M
2023-08-21 32.21 32.28 32.17 32.28 0.0M
2023-08-18 32.11 32.11 32.07 32.10 0.0M
2023-08-17 32.39 32.40 31.99 31.99 0.0M
2023-08-16 32.65 32.67 32.41 32.41 0.0M
2023-08-15 32.66 32.67 32.54 32.54 0.0M
2023-08-14 32.63 32.78 32.63 32.73 0.0M
2023-08-11 32.50 32.60 32.49 32.56 0.0M
2023-08-10 32.88 32.88 32.55 32.55 0.0M
2023-08-09 32.77 32.77 32.57 32.57 0.0M
2023-08-08 32.75 32.79 32.67 32.77 0.0M
2023-08-07 32.73 32.86 32.73 32.85 0.0M
2023-08-04 32.81 32.81 32.65 32.65 0.0M
2023-08-03 32.80 32.85 32.77 32.78 0.0M
2023-08-02 32.93 32.93 32.84 32.86 0.0M
2023-08-01 33.10 33.10 33.03 33.03 0.0M
2023-07-31 33.06 33.14 33.06 33.14 0.0M
2023-07-28 33.12 33.12 32.99 33.04 0.0M
2023-07-27 32.85 32.95 32.78 32.78 0.0M
2023-07-26 32.97 33.09 32.93 32.99 0.0M
2023-07-25 32.98 33.07 32.94 32.94 0.0M
2023-07-24 32.83 32.95 32.83 32.90 0.0M
2023-07-21 32.89 32.89 32.68 32.77 0.0M
2023-07-20 32.79 32.80 32.72 32.79 0.0M
2023-07-19 32.69 32.85 32.69 32.81 0.0M
2023-07-18 32.54 32.64 32.54 32.60 0.0M
2023-07-17 32.12 32.37 32.12 32.29 0.0M
2023-07-14 32.16 32.16 32.13 32.13 0.0M
2023-07-13 32.35 32.40 32.31 32.39 0.0M
2023-07-12 32.36 32.44 32.31 32.31 0.0M
2023-07-11 31.86 32.11 31.86 32.11 0.0M
2023-07-10 31.39 31.78 31.39 31.78 0.1M
2023-07-07 31.67 31.76 31.46 31.46 0.0M
2023-07-06 31.31 31.33 31.20 31.28 0.0M
2023-07-05 31.76 31.76 31.68 31.68 0.0M
2023-07-03 31.84 31.92 31.84 31.92 0.0M
2023-06-30 31.86 31.92 31.83 31.84 0.0M
2023-06-29 31.49 31.56 31.47 31.56 0.0M
2023-06-28 31.14 31.28 31.14 31.28 0.0M
2023-06-27 31.00 31.34 30.99 31.33 0.0M
2023-06-26 31.00 31.00 30.90 30.90 0.0M
2023-06-23 30.72 30.89 30.72 30.76 0.0M
2023-06-22 30.97 31.06 30.95 30.98 0.0M
2023-06-21 31.06 31.26 31.06 31.15 0.0M
2023-06-20 31.25 31.25 31.08 31.17 0.0M
2023-06-16 31.70 31.70 31.45 31.45 0.0M
2023-06-15 31.31 31.56 31.31 31.51 0.0M
2023-06-14 31.45 31.45 31.05 31.14 0.0M
2023-06-13 31.42 31.46 31.40 31.42 0.0M
2023-06-12 31.05 31.14 31.02 31.11 0.0M
2023-06-09 31.07 31.11 30.95 30.98 0.0M
2023-06-08 30.97 31.13 30.95 31.10 0.0M
2023-06-07 31.00 31.12 31.00 31.06 0.0M
2023-06-06 30.43 30.80 30.43 30.78 0.0M
2023-06-05 30.40 30.42 30.33 30.34 0.0M
2023-06-02 30.15 30.56 30.15 30.52 0.0M
2023-06-01 29.55 29.83 29.54 29.74 0.0M
2023-05-31 29.54 29.57 29.43 29.52 0.0M
2023-05-30 30.00 30.00 29.79 29.89 0.0M
2023-05-26 29.94 29.95 29.77 29.94 0.0M
2023-05-25 29.65 29.75 29.47 29.69 0.0M
2023-05-24 29.68 29.68 29.59 29.67 0.0M
2023-05-23 30.08 30.20 29.96 29.96 0.0M
2023-05-22 30.14 30.27 30.08 30.15 0.0M
2023-05-19 30.35 30.36 30.05 30.12 0.0M
2023-05-18 29.92 30.29 29.92 30.29 0.0M
2023-05-17 29.73 30.07 29.63 30.04 0.0M
2023-05-16 29.80 29.80 29.51 29.51 0.0M
2023-05-15 29.73 29.89 29.73 29.88 0.0M
2023-05-12 29.60 29.64 29.55 29.64 0.0M
2023-05-11 29.57 29.60 29.57 29.60 0.0M
2023-05-10 29.70 29.79 29.50 29.79 0.0M
2023-05-09 29.80 29.98 29.80 29.86 0.0M
2023-05-08 30.06 30.06 29.90 29.93 0.0M
2023-05-05 29.82 30.04 29.80 29.96 0.0M
2023-05-04 29.65 29.65 29.48 29.48 0.0M
2023-05-03 30.29 30.29 30.06 30.06 0.0M
2023-05-02 30.64 30.64 30.26 30.27 0.0M
2023-05-01 30.82 30.91 30.80 30.80 0.0M
2023-04-28 30.58 30.72 30.58 30.72 0.0M
2023-04-27 30.42 30.56 30.42 30.56 0.0M
2023-04-26 30.33 30.35 30.27 30.35 0.0M
2023-04-25 30.79 30.86 30.79 30.85 0.0M
2023-04-24 30.95 31.04 30.93 31.02 0.0M
2023-04-21 30.92 30.92 30.89 30.92 0.0M
2023-04-20 30.79 30.90 30.78 30.89 0.0M
2023-04-19 30.95 31.00 30.95 30.95 0.0M
2023-04-18 31.10 31.16 31.10 31.13 0.0M
2023-04-17 31.08 31.21 31.07 31.12 0.0M
2023-04-14 31.05 31.12 31.03 31.12 0.0M
2023-04-13 31.06 31.34 31.06 31.27 0.0M
2023-04-12 31.14 31.20 31.03 31.03 0.0M
2023-04-11 31.06 31.16 31.03 31.03 0.0M
2023-04-10 30.90 30.99 30.90 30.97 0.0M
2023-04-06 30.94 30.94 30.90 30.91 0.0M
2023-04-05 30.80 30.91 30.80 30.91 0.0M
2023-04-04 30.79 30.79 30.51 30.58 0.0M
2023-04-03 30.59 30.82 30.59 30.77 0.0M
2023-03-31 30.19 30.31 30.19 30.30 0.0M
2023-03-30 30.08 30.08 30.08 30.08 0.0M
2023-03-29 29.90 29.96 29.90 29.96 0.0M
2023-03-28 29.69 29.79 29.69 29.76 0.0M
2023-03-27 29.59 29.81 29.59 29.71 0.0M
2023-03-24 29.02 29.43 28.99 29.43 0.0M
2023-03-23 29.27 29.28 29.11 29.11 0.2M
2023-03-22 29.52 29.52 29.21 29.21 0.0M
2023-03-21 29.65 29.65 29.45 29.60 0.0M
2023-03-20 29.15 29.38 29.15 29.37 0.0M
2023-03-17 29.18 29.18 28.88 28.91 0.0M
2023-03-16 28.95 29.32 28.87 29.32 0.0M
2023-03-15 28.99 29.12 28.99 29.05 0.0M
2023-03-14 29.29 29.41 29.24 29.39 0.0M
2023-03-13 29.29 29.34 29.13 29.13 0.0M
2023-03-10 29.58 29.58 29.30 29.30 0.0M
2023-03-09 30.01 30.01 29.53 29.56 0.0M
2023-03-08 30.00 30.01 29.83 29.90 0.0M
2023-03-07 30.34 30.34 29.97 30.05 0.0M
2023-03-06 30.24 30.38 30.20 30.37 0.0M
2023-03-03 30.10 30.33 30.10 30.30 0.0M
2023-03-02 29.95 30.08 29.95 30.08 0.0M
2023-03-01 29.84 29.96 29.84 29.96 0.0M
2023-02-28 30.07 30.13 29.90 29.99 0.0M
2023-02-27 30.21 30.28 30.17 30.19 0.0M
2023-02-24 30.16 30.37 30.16 30.29 0.0M
2023-02-23 30.57 30.57 30.24 30.44 0.0M
2023-02-22 30.35 30.38 30.32 30.32 0.0M
2023-02-21 30.45 30.46 30.36 30.37 0.0M
2023-02-17 30.48 30.58 30.44 30.58 0.0M
2023-02-16 30.63 30.70 30.52 30.52 0.0M
2023-02-15 30.61 30.67 30.61 30.67 0.0M
2023-02-14 30.74 30.80 30.71 30.76 0.0M
2023-02-13 30.74 30.87 30.74 30.87 0.0M
2023-02-10 30.70 30.78 30.70 30.75 0.0M
2023-02-09 30.47 30.47 30.30 30.30 0.0M
2023-02-08 30.53 30.54 30.41 30.41 0.0M
2023-02-07 30.25 30.61 30.25 30.61 0.0M
2023-02-06 30.54 30.57 30.46 30.49 0.0M
2023-02-03 30.63 30.63 30.49 30.51 0.0M
2023-02-02 30.86 30.86 30.41 30.60 0.0M
2023-02-01 30.85 31.07 30.71 30.93 0.0M
2023-01-31 30.86 31.02 30.84 31.02 0.0M
2023-01-30 30.90 30.90 30.71 30.71 0.0M
2023-01-27 31.13 31.13 30.88 30.88 0.0M
2023-01-26 30.96 31.10 30.96 31.10 0.0M
2023-01-25 30.62 30.88 30.62 30.88 0.0M
2023-01-24 30.78 30.83 30.77 30.79 0.0M
2023-01-23 30.91 30.95 30.73 30.79 0.0M
2023-01-20 30.57 30.75 30.56 30.75 0.0M
2023-01-19 30.56 30.65 30.56 30.56 0.0M
2023-01-18 30.72 30.74 30.53 30.53 0.0M
2023-01-17 31.18 31.24 31.07 31.07 0.0M
2023-01-13 31.11 31.17 31.11 31.17 0.0M
2023-01-12 30.92 31.18 30.92 31.09 0.0M
2023-01-11 30.97 31.10 30.97 31.07 0.0M
2023-01-10 30.81 30.94 30.81 30.94 0.0M
2023-01-09 31.35 31.35 30.87 30.88 0.0M
2023-01-06 31.01 31.25 31.01 31.21 0.0M
2023-01-05 30.77 30.80 30.71 30.73 0.0M
2023-01-04 30.77 31.05 30.76 30.84 0.0M
2023-01-03 31.07 31.07 30.69 30.83 0.0M