Free Trial

Global X Adaptive US Factor ETF (AUSF) Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free AUSF Stock Alerts
$40.15
-0.15 (-0.37%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Global X Adaptive US Factor ETF Stock Price Performance

5 Day
Performance
-0.07%
1 Month
Performance
+2.27%
3 Month
Performance
+3.99%
6 Month
Performance
+17.09%
Year-To-Date
Performance
+7.99%
1 Year
Performance
+33.28%
Receive AUSF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Global X Adaptive US Factor ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

AUSF Stock Chart for Monday, May, 20, 2024

AUSF Chart by TradingView

Global X Adaptive US Factor ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$40.30$40.15
-0.37%		$40.34$40.1315,145 shs$249.33 million
05/17/2024$40.30$40.30$40.35$40.2117,792 shs$250.26 million
05/16/2024$40.18$40.30
+0.30%		$40.35$40.2211,094 shs$250.26 million
05/15/2024$40.05$40.18
+0.32%		$40.34$40.0910,503 shs$249.52 million
05/14/2024$39.94$40.05
+0.28%		$40.09$39.908,406 shs$248.71 million
05/13/2024$39.89$39.94
+0.11%		$40.17$39.8820,521 shs$248.03 million
05/10/2024$39.80$39.89
+0.24%		$39.94$39.8033,630 shs$247.75 million
05/09/2024$39.63$39.80
+0.43%		$39.82$39.5949,879 shs$247.16 million
05/08/2024$39.58$39.63
+0.13%		$39.65$39.4875,182 shs$246.10 million
05/07/2024$39.67$39.58
-0.23%		$39.69$39.5310,874 shs$245.78 million
05/06/2024$39.33$39.67
+0.86%		$39.77$39.5453,595 shs$246.35 million
05/03/2024$39.12$39.33
+0.54%		$39.41$39.188,436 shs$244.24 million
05/02/2024$38.91$39.12
+0.54%		$39.16$38.9032,866 shs$235.50 million
05/01/2024$39.03$38.91
-0.31%		$39.27$38.8737,744 shs$234.24 million
04/30/2024$39.50$39.03
-1.19%		$39.36$39.03207,078 shs$234.96 million
04/29/2024$39.33$39.50
+0.43%		$39.59$39.4331,835 shs$237.79 million
04/26/2024$39.43$39.33
-0.25%		$39.51$39.3135,082 shs$236.77 million
04/25/2024$39.75$39.43
-0.81%		$39.48$39.1931,152 shs$237.37 million
04/24/2024$39.66$39.75
+0.23%		$39.75$39.4119,178 shs$239.30 million
04/23/2024$39.45$39.66
+0.53%		$39.75$39.45110,856 shs$238.75 million
04/22/2024$39.26$39.45
+0.48%		$39.63$39.2231,325 shs$237.49 million
04/19/2024$38.82$39.26
+1.13%		$39.26$39.0214,575 shs$236.35 million
04/18/2024$38.69$38.82
+0.34%		$38.98$38.7220,439 shs$233.70 million
04/17/2024$38.68$38.69
+0.03%		$38.88$38.655,423 shs$232.91 million
04/16/2024$38.81$38.68
-0.33%		$38.91$38.5530,564 shs$232.85 million
04/15/2024$39.02$38.81
-0.54%		$39.47$38.7222,092 shs$208.80 million
04/12/2024$39.51$39.02
-1.24%		$39.46$39.0015,072 shs$209.93 million
04/11/2024$39.71$39.51
-0.50%		$39.80$39.208,674 shs$212.56 million
04/10/2024$40.24$39.71
-1.32%		$39.95$39.5010,494 shs$213.64 million
04/09/2024$40.22$40.24
+0.05%		$40.35$40.056,368 shs$216.49 million
04/08/2024$40.12$40.22
+0.25%		$40.32$40.1626,843 shs$216.38 million
04/05/2024$40.59$40.12
-1.16%		$40.18$39.8814,741 shs$215.85 million
04/04/2024$40.30$40.59
+0.72%		$40.71$39.9416,043 shs$218.37 million
04/03/2024$40.36$40.30
-0.15%		$40.46$40.3014,390 shs$216.81 million
04/02/2024$40.59$40.36
-0.57%		$40.53$40.309,929 shs$217.14 million
04/01/2024$40.87$40.59
-0.69%		$41.71$40.5915,627 shs$218.37 million
03/29/2024$40.94$40.94$40.99$40.9013,194 shs$220.26 million
03/28/2024$40.79$40.94
+0.37%		$40.99$40.9013,194 shs$220.26 million
03/27/2024$40.07$40.79
+1.80%		$40.79$40.3010,995 shs$219.45 million
03/26/2024$40.10$40.07
-0.07%		$40.18$40.0711,989 shs$215.58 million
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
03/25/2024$40.10$40.10$40.19$40.079,012 shs$215.74 million
03/22/2024$40.43$40.17
-0.64%		$40.37$40.1234,060 shs$216.12 million
03/21/2024$40.20$40.43
+0.57%		$40.50$40.3832,894 shs$217.51 million
03/20/2024$39.85$40.20
+0.88%		$40.20$39.8675,092 shs$216.28 million
03/19/2024$39.63$39.85
+0.56%		$39.85$39.578,714 shs$214.39 million
03/18/2024$39.53$39.63
+0.25%		$39.75$39.57102,039 shs$213.21 million
03/15/2024$39.46$39.57
+0.28%		$39.69$39.5420,431 shs$212.89 million
03/14/2024$39.94$39.46
-1.20%		$39.84$39.4214,573 shs$212.30 million
03/13/2024$39.84$39.94
+0.25%		$40.08$39.8534,519 shs$214.88 million
03/12/2024$39.87$39.84
-0.08%		$39.99$39.7316,870 shs$214.34 million
03/11/2024$39.55$39.87
+0.81%		$39.87$39.6018,367 shs$214.50 million
03/08/2024$39.58$39.55
-0.08%		$39.73$39.559,484 shs$212.78 million
03/07/2024$39.41$39.58
+0.43%		$39.72$39.5421,702 shs$212.94 million
03/06/2024$39.27$39.41
+0.36%		$39.52$39.3924,695 shs$212.03 million
03/05/2024$39.22$39.27
+0.13%		$39.45$39.1914,002 shs$211.27 million
03/04/2024$39.16$39.22
+0.15%		$39.39$39.2224,776 shs$211.00 million
03/01/2024$39.12$39.16
+0.11%		$39.20$38.7025,901 shs$210.68 million
02/29/2024$39.05$39.12
+0.18%		$39.29$39.057,302 shs$210.46 million
02/28/2024$39.05$39.05$39.14$38.9617,523 shs$210.09 million
02/27/2024$39.00$39.05
+0.13%		$39.09$38.926,926 shs$210.09 million
02/26/2024$39.23$39.00
-0.59%		$39.18$38.9473,578 shs$209.82 million
02/23/2024$39.10$39.23
+0.33%		$39.30$39.1314,834 shs$211.06 million
02/22/2024$38.77$39.10
+0.85%		$39.10$38.8110,428 shs$210.36 million
02/21/2024$38.61$38.77
+0.42%		$38.77$38.6213,818 shs$208.58 million
02/20/2024$38.67$38.61
-0.16%		$38.77$38.5411,160 shs$207.72 million
02/19/2024$38.67$38.67
-0.01%		$38.91$38.6210,300 shs$208.05 million

Related Companies:
This page (NYSEARCA:AUSF) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
4 Cryptos BETTER than Bitcoin
True Market Insiders
Next President (Not Trump. Not Biden.)
The Freeport Society
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Warren Buffett's "mystery stock"
Stansberry Research