Global X - Adaptive U.S. ... (AUSF)
AMEX: AUSF
· Real-Time Price · USD
46.12
-0.18 (-0.39%)
At close: Sep 08, 2025, 3:59 PM
45.77
-0.76%
After-hours: Sep 08, 2025, 06:27 PM EDT
AUSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 46.23 | 46.23 | 45.72 | 46.23 | 46.23 | -0.15% | 58,620 |
| 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 |
| Aug 29, 2025 | 46.02 | 46.28 | 46.02 | 46.24 | 46.24 | 0.15% | 49,229 |
| Aug 28, 2025 | 46.34 | 46.34 | 45.83 | 46.17 | 46.17 | -0.32% | 44,900 |
| Aug 27, 2025 | 45.93 | 46.32 | 45.93 | 46.32 | 46.32 | 0.63% | 35,709 |
| Aug 26, 2025 | 46.15 | 46.19 | 45.85 | 46.03 | 46.03 | -0.35% | 43,300 |
| Aug 25, 2025 | 46.33 | 46.33 | 46.00 | 46.19 | 46.19 | -0.45% | 57,000 |
| Aug 22, 2025 | 45.88 | 46.42 | 45.88 | 46.40 | 46.40 | 1.05% | 32,639 |
| Aug 21, 2025 | 45.63 | 45.92 | 45.46 | 45.92 | 45.92 | 0.20% | 118,645 |
| Aug 20, 2025 | 45.60 | 45.86 | 45.56 | 45.83 | 45.83 | 0.84% | 83,431 |
| Aug 19, 2025 | 45.19 | 45.59 | 45.19 | 45.45 | 45.45 | 0.18% | 63,800 |
| Aug 18, 2025 | 45.29 | 45.45 | 45.18 | 45.37 | 45.37 | -0.26% | 63,318 |
| Aug 15, 2025 | 45.64 | 45.64 | 45.33 | 45.49 | 45.49 | -0.31% | 60,812 |
| Aug 14, 2025 | 45.43 | 45.64 | 45.25 | 45.63 | 45.63 | 0.11% | 55,000 |
| Aug 13, 2025 | 45.01 | 45.73 | 44.95 | 45.58 | 45.58 | 1.27% | 62,604 |
| Aug 12, 2025 | 44.62 | 45.01 | 44.60 | 45.01 | 45.01 | 0.94% | 45,544 |
| Aug 11, 2025 | 44.58 | 44.69 | 44.35 | 44.59 | 44.59 | 0.13% | 71,236 |