Alpha Architect US Equity 3 ETF (NY:AAUA)
53.81
-0.24
(-0.44%)
Streaming Delayed Price
Updated: 12:15 PM EDT, Apr 23, 2026
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 22, 2026 | 53.92 | 54.05 | 53.92 | 54.05 | 106 | +0.58(+1.08%) |
| Apr 21, 2026 | 53.66 | 53.66 | 53.46 | 53.47 | 1,172 | -0.32(-0.60%) |
| Apr 20, 2026 | 53.73 | 53.80 | 53.73 | 53.80 | 107 | -0.12(-0.22%) |
| Apr 17, 2026 | 53.95 | 53.95 | 53.91 | 53.91 | 133 | +0.65(+1.21%) |
| Apr 16, 2026 | 53.09 | 53.30 | 53.09 | 53.27 | 11,141 | +0.08(+0.14%) |
| Apr 15, 2026 | 52.84 | 53.19 | 52.84 | 53.19 | 1,109 | +0.64(+1.23%) |
| Apr 14, 2026 | 51.97 | 52.56 | 51.97 | 52.55 | 9,312 | +0.59(+1.13%) |
| Apr 13, 2026 | 51.38 | 51.96 | 51.38 | 51.96 | 441 | +0.66(+1.28%) |
| Apr 10, 2026 | 51.40 | 51.40 | 51.14 | 51.30 | 11,646 | -0.04(-0.07%) |
| Apr 09, 2026 | 50.77 | 51.38 | 50.77 | 51.34 | 15,527 | +0.15(+0.30%) |
| Apr 08, 2026 | 51.20 | 51.20 | 51.18 | 51.18 | 4,025 | +1.44(+2.89%) |
| Apr 07, 2026 | 49.47 | 49.74 | 49.30 | 49.74 | 52,729 | +0.02(+0.05%) |
| Apr 06, 2026 | 49.24 | 49.72 | 49.72 | 8,512 | +0.20(+0.41%) | |
| Apr 02, 2026 | 48.97 | 49.52 | 48.97 | 49.52 | 1,508 | +0.12(+0.25%) |
| Apr 01, 2026 | 49.61 | 49.61 | 49.29 | 49.39 | 820 | +0.45(+0.92%) |
| Mar 31, 2026 | 48.12 | 48.94 | 48.12 | 48.94 | 3,002 | +1.90(+4.04%) |
| Mar 30, 2026 | 47.62 | 47.70 | 47.03 | 47.04 | 9,977 | -0.57(-1.20%) |
| Mar 27, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 100 | -0.91(-1.87%) |
| Mar 26, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 4 | -1.18(-2.38%) |
| Mar 25, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 0 | +0.29(+0.58%) |
| Mar 24, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 1 | -0.40(-0.80%) |
| Mar 23, 2026 | 49.32 | 49.81 | 49.32 | 49.81 | 6,011 | +0.79(+1.62%) |
| Mar 20, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 0 | -0.98(-1.96%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.