Daily trading records

Alpha Architect US Equity ETF Historical Stock Prices by Trading Day

Alpha Architect US Equity ETF daily open, high, low, close, volume and prior-se…

Direct answer

Review 60 recent trading days for Alpha Architect US Equity ETF.

The verified trading-day record runs from June 9, 2026 through September 2, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Alpha Architect US Equity ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Alpha Architect US Equity ETF's price trend and period performance.

The chart connects verified session closes from June 8, 2026 through September 2, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.20%

From the August 26, 2026 close of $61.44 to $61.32 on September 2, 2026.

20-session performance

-0.77%

From the August 5, 2026 close of $61.7935 to $61.32 on September 2, 2026.

60-session performance

+3.66%

From the June 8, 2026 close of $59.1567 to $61.32 on September 2, 2026.

Alpha Architect US Equity ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$61.32$61.32$61.32$61.32177+$0.2949 (+0.48%)
$61.0251$61.0251$61.0251$61.025120-$0.4846 (-0.79%)
$61.5097$61.5097$61.5097$61.509777-$0.1649 (-0.27%)
$61.9401$61.9401$61.59$61.6746354-$0.1648 (-0.27%)
$61.8394$61.8394$61.8394$61.8394176+$0.3994 (+0.65%)
$61.4399$61.48$61.40$61.443,118+$0.08 (+0.13%)
$61.37$61.37$61.36$61.36227+$0.1639 (+0.27%)
$61.1961$61.1961$61.1961$61.1961105-$0.1823 (-0.30%)
$61.3784$61.3784$61.3784$61.378423+$0.2662 (+0.44%)
$61.1122$61.1122$61.1122$61.112214-$0.4868 (-0.79%)
$61.63$61.63$61.599$61.599195+$0.1262 (+0.21%)
$61.50$61.50$61.4728$61.4728246-$0.4122 (-0.67%)
$62.10$62.1001$61.885$61.8851,596-$0.2943 (-0.47%)
$62.46$62.46$62.1793$62.1793282-$0.1063 (-0.17%)
$62.31$62.35$62.2856$62.2856950+$0.4003 (+0.65%)
$61.92$61.955$61.8853$61.88533,154+$0.1686 (+0.27%)
$61.75$61.75$61.7167$61.7167383-$0.2368 (-0.38%)
$62.09$62.09$61.94$61.95351,069-$0.0665 (-0.11%)
$62.02$62.02$61.8801$62.02617+$0.3896 (+0.63%)
$61.80$61.80$61.61$61.63043,771-$0.1631 (-0.26%)
$62.23$62.28$61.7935$61.79355,111-$0.0712 (-0.12%)
$61.37$61.8647$61.355$61.8647782+$1.1238 (+1.85%)
$60.15$60.78$60.15$60.74094,285+$0.7994 (+1.33%)
$59.755$59.9415$59.755$59.94152,865+$0.5715 (+0.96%)
$59.14$59.48$59.14$59.3725,887+$0.9191 (+1.57%)
$58.91$59.06$58.42$58.45096,237-$0.8791 (-1.48%)
$59.06$59.47$59.04$59.331,919+$0.1489 (+0.25%)
$59.06$59.20$59.06$59.18113,922+$0.0548 (+0.09%)
$59.15$59.21$59.0201$59.12633,350+$0.2263 (+0.38%)
$59.34$59.37$58.88$58.90255,570-$0.87 (-1.46%)
$60.03$60.05$59.77$59.7738,483-$0.11 (-0.18%)
$59.92$59.97$59.88$59.8872,211+$0.4577 (+0.77%)
$59.4223$59.4223$59.4223$59.422321-$0.157 (-0.26%)
$59.77$59.77$59.5793$59.5793219-$0.5461 (-0.91%)
$60.48$60.48$60.116$60.12541,976-$0.3632 (-0.60%)
$60.4886$60.4886$60.4886$60.4886155+$0.2136 (+0.35%)
$60.29$60.35$60.15$60.2752,617+$0.2322 (+0.39%)
$60.33$60.33$60.04$60.04281,642-$0.3372 (-0.56%)
$60.19$60.51$60.19$60.3868,760+$0.137 (+0.23%)
$60.243$60.243$60.243$60.243103+$0.4176 (+0.70%)
$59.8254$59.8254$59.8254$59.8254137-$0.1384 (-0.23%)
$59.9638$59.9638$59.9638$59.963883-$0.2562 (-0.43%)
$60.22$60.22$60.22$60.221,081+$0.513 (+0.86%)
$59.42$59.707$59.42$59.707574+$0.0084 (+0.01%)
$59.77$59.77$59.6986$59.69862,652-$0.0452 (-0.08%)
$59.45$59.7438$59.45$59.74388,733+$0.5212 (+0.88%)
$59.02$59.2226$59.02$59.22268,350+$0.6586 (+1.12%)
$58.564$58.564$58.564$58.564132+$0.1287 (+0.22%)
$58.34$58.4353$58.34$58.4353643-$0.1198 (-0.20%)
$58.5551$58.5551$58.5551$58.555147-$0.181 (-0.31%)
$58.7361$58.7361$58.7361$58.736175-$0.7472 (-1.26%)
$59.52$59.55$59.4833$59.48331,209-$0.3122 (-0.52%)
$59.52$59.7955$59.52$59.7955412+$0.6681 (+1.13%)
$59.74$59.87$59.1274$59.1274552-$0.7856 (-1.31%)
$60.13$60.17$59.90$59.9135,275-$0.2192 (-0.36%)
$60.06$60.1322$60.06$60.1322196+$0.9709 (+1.64%)
$59.00$59.18$59.00$59.16131,346+$0.2209 (+0.37%)
$58.9404$58.9404$58.9404$58.940497+$0.8549 (+1.47%)
$58.0855$58.0855$58.0855$58.0855184-$0.8256 (-1.40%)
$59.55$59.55$58.9111$58.91112,573-$0.2456 (-0.42%)

Verified data

Trading days shown
60
Coverage start
June 9, 2026
Coverage end
September 2, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Alpha Architect US Equity ETF company profile.Review Alpha Architect US Equity ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Alpha Architect US Equity ETF's latest verified closing price?

Alpha Architect US Equity ETF closed at $61.32 on September 2, 2026.

What period does Alpha Architect US Equity ETF's price history cover?

The page shows 60 verified sessions from June 9, 2026 through September 2, 2026.

What data is included in Alpha Architect US Equity ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Alpha Architect US Equity ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Alpha Architect US Equity ETF's daily prices?

Daily aggregate prices are provided by Polygon.