AUSF Quote, Trading Chart, Global X Funds Adaptive U.S. Factor

home / stock / ausf / ausf quote

Stock Information
Company Name: Global X Funds Adaptive U.S. Factor
Stock Symbol: AUSF
Market: NYSE
Menu
AUSF AUSF Quote AUSF Short AUSF News AUSF Articles AUSF Message Board
Get AUSF Alerts

News, Short Squeeze, Breakout and More Instantly...
AUSF Quote
Last:$41.3332
Change Percent:-0.14%
Open:$41.59
Previous Close:$41.3332
High:$41.59
Low:$41.22
Volume:24,378
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AUSF Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$41.59
Close:$41.3332
High:$41.59
Low:$41.22
Volume:24,378
Date:2024-07-18
Open:$42.11
Close:$41.5298
High:$42.15
Low:$41.495
Volume:176,191
Date:2024-07-17
Open:$41.74
Close:$41.96
High:$42.04
Low:$41.7063
Volume:22,774
Date:2024-07-16
Open:$40.92
Close:$41.6
High:$41.6
Low:$40.92
Volume:29,751
Date:2024-07-15
Open:$40.72
Close:$40.8386
High:$41.07
Low:$40.72
Volume:10,734
Date:2024-07-12
Open:$40.5175
Close:$40.6415
High:$40.8
Low:$40.515
Volume:18,867
Date:2024-07-11
Open:$40.2
Close:$40.4268
High:$40.45
Low:$40.2
Volume:13,865
Date:2024-07-10
Open:$39.5595
Close:$39.8438
High:$39.8438
Low:$39.5217
Volume:6,517
Date:2024-07-09
Open:$39.4
Close:$39.52
High:$39.7
Low:$39.38
Volume:84,143
Date:2024-07-08
Open:$39.59
Close:$39.511
High:$39.6599
Low:$39.45
Volume:50,995
Date:2024-07-05
Open:$39.58
Close:$39.5093
High:$39.58
Low:$39.31
Volume:12,681
Date:2024-07-04
Open:$39.72
Close:$39.61
High:$39.79
Low:$39.58
Volume:28,481
Date:2024-07-03
Open:$39.72
Close:$39.61
High:$39.79
Low:$39.58
Volume:28,481
Date:2024-07-02
Open:$39.54
Close:$39.6359
High:$39.6359
Low:$39.48
Volume:13,212
Date:2024-07-01
Open:$39.84
Close:$39.5377
High:$39.84
Low:$39.4752
Volume:18,902
Date:2024-06-28
Open:$39.64
Close:$39.6761
High:$39.8413
Low:$39.64
Volume:6,746
Date:2024-06-27
Open:$39.51
Close:$39.4605
High:$39.51
Low:$39.2801
Volume:16,921
Date:2024-06-26
Open:$39.48
Close:$39.5701
High:$39.69
Low:$39.39
Volume:37,398
Date:2024-06-25
Open:$40.05
Close:$39.6728
High:$40.05
Low:$39.64
Volume:17,575
Date:2024-06-24
Open:$39.8
Close:$40.09
High:$40.18
Low:$39.8
Volume:13,802