Global X - Adaptive U.S. ... (AUSF)
AMEX: AUSF
· Real-Time Price · USD
46.28
0.16 (0.35%)
At close: Sep 29, 2025, 3:59 PM
46.34
0.12%
After-hours: Sep 29, 2025, 05:43 PM EDT
AUSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 46.36 | 46.36 | 46.03 | 46.34 | 46.34 | 0.48% | 55,075 |
| Sep 26, 2025 | 45.79 | 46.22 | 45.79 | 46.12 | 46.12 | 0.74% | 42,611 |
| Sep 25, 2025 | 45.95 | 46.04 | 45.62 | 45.78 | 45.78 | -0.56% | 77,500 |
| Sep 24, 2025 | 46.08 | 46.18 | 45.90 | 46.04 | 46.04 | 0.22% | 68,400 |
| Sep 23, 2025 | 45.91 | 46.19 | 45.80 | 45.94 | 45.94 | 0.46% | 50,900 |
| Sep 22, 2025 | 45.78 | 45.90 | 45.64 | 45.73 | 45.73 | -0.72% | 95,900 |
| Sep 19, 2025 | 46.23 | 46.23 | 45.79 | 46.06 | 46.06 | 0.09% | 46,941 |
| Sep 18, 2025 | 46.05 | 46.36 | 45.90 | 46.02 | 46.02 | -0.13% | 157,209 |
| Sep 17, 2025 | 45.92 | 46.41 | 45.80 | 46.08 | 46.08 | 0.48% | 105,613 |
| Sep 16, 2025 | 46.07 | 46.07 | 45.74 | 45.86 | 45.86 | -0.15% | 108,431 |
| Sep 15, 2025 | 46.32 | 46.39 | 45.90 | 45.93 | 45.93 | -0.93% | 36,042 |
| Sep 12, 2025 | 46.41 | 46.57 | 46.31 | 46.36 | 46.36 | -0.83% | 34,100 |
| Sep 11, 2025 | 45.96 | 46.83 | 45.93 | 46.75 | 46.75 | 1.72% | 83,512 |
| Sep 10, 2025 | 45.92 | 46.07 | 45.63 | 45.96 | 45.96 | 0.13% | 49,519 |
| Sep 9, 2025 | 46.10 | 46.11 | 45.90 | 45.90 | 45.90 | -0.71% | 62,704 |
| Sep 8, 2025 | 46.23 | 46.23 | 45.72 | 46.23 | 46.23 | -0.15% | 58,621 |
| Sep 5, 2025 | 46.30 | 46.38 | 45.99 | 46.30 | 46.30 | 0.06% | 52,100 |
| Sep 4, 2025 | 46.12 | 46.48 | 45.97 | 46.27 | 46.27 | 0.43% | 51,700 |
| Sep 3, 2025 | 45.89 | 46.08 | 45.75 | 46.07 | 46.07 | 0.15% | 54,400 |
| Sep 2, 2025 | 46.05 | 46.15 | 45.85 | 46.00 | 46.00 | -0.52% | 91,037 |