Alpha Architect Tail Risk ETF

CAOS
🏛️ usa →
89.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 83.12 83.12 83.05 83.11 0.0M
2023-12-28 83.18 83.18 83.14 83.14 0.0M
2023-12-27 83.06 83.20 83.05 83.20 0.0M
2023-12-26 83.04 83.06 83.02 83.05 0.0M
2023-12-22 83.07 83.10 83.05 83.05 0.0M
2023-12-21 83.02 83.04 83.00 83.00 0.0M
2023-12-20 83.05 83.12 83.00 83.12 0.0M
2023-12-19 83.02 83.02 82.99 83.01 0.0M
2023-12-18 83.05 83.06 82.97 82.97 0.0M
2023-12-15 83.00 83.04 82.96 83.01 0.0M
2023-12-14 82.96 83.01 82.96 83.01 0.0M
2023-12-13 82.91 82.95 82.91 82.94 0.0M
2023-12-12 82.93 82.96 82.92 82.92 0.0M
2023-12-11 82.71 82.94 82.60 82.94 0.0M
2023-12-08 82.94 82.96 82.94 82.96 0.0M
2023-12-07 82.97 82.97 82.92 82.96 0.0M
2023-12-06 82.88 82.91 82.88 82.90 0.0M
2023-12-05 82.90 82.90 82.86 82.90 0.0M
2023-12-04 82.91 82.92 82.84 82.91 0.0M
2023-12-01 82.84 82.92 82.83 82.92 0.0M
2023-11-30 82.85 82.90 82.83 82.87 0.0M
2023-11-29 82.82 82.82 82.81 82.82 0.0M
2023-11-28 82.80 82.89 82.79 82.84 0.0M
2023-11-27 82.87 82.88 82.84 82.84 0.0M
2023-11-24 82.83 82.83 82.83 82.83 0.0M
2023-11-22 82.74 82.86 82.74 82.83 0.0M
2023-11-21 82.68 82.78 82.68 82.78 0.0M
2023-11-20 82.82 82.82 82.75 82.80 0.0M
2023-11-17 82.84 82.84 82.80 82.80 0.0M
2023-11-16 82.80 82.84 82.74 82.80 0.0M
2023-11-15 82.76 82.78 82.76 82.78 0.0M
2023-11-14 82.79 82.79 82.73 82.79 0.0M
2023-11-13 82.77 82.77 82.75 82.75 0.0M
2023-11-10 82.71 82.77 82.71 82.77 0.0M
2023-11-09 82.62 82.65 82.62 82.65 0.0M
2023-11-08 82.71 83.36 82.57 82.60 0.0M
2023-11-07 82.59 82.61 82.59 82.61 0.0M
2023-11-06 82.69 82.69 82.59 82.59 0.0M
2023-11-03 82.62 82.62 82.60 82.60 0.0M
2023-11-02 82.42 82.46 82.34 82.46 0.0M
2023-11-01 82.12 82.12 82.12 82.12 0.0M
2023-10-31 81.75 81.75 81.75 81.75 0.0M
2023-10-30 81.42 81.50 81.23 81.50 0.0M
2023-10-27 80.91 80.91 80.91 80.91 0.0M
2023-10-26 81.39 81.39 81.01 81.11 0.0M
2023-10-25 81.45 81.48 81.42 81.46 0.0M
2023-10-24 81.61 81.84 81.61 81.84 0.0M
2023-10-23 81.32 81.83 81.32 81.52 0.0M
2023-10-20 81.66 81.72 81.59 81.59 0.0M
2023-10-19 81.94 81.94 81.80 81.80 0.0M
2023-10-18 82.05 82.10 82.00 82.00 0.0M
2023-10-17 82.17 82.17 82.17 82.17 0.0M
2023-10-16 82.15 82.15 82.15 82.15 0.0M
2023-10-13 81.99 81.99 81.92 81.92 0.0M
2023-10-12 82.02 82.02 81.91 82.02 0.0M
2023-10-11 81.92 81.95 81.90 81.95 0.0M
2023-10-10 81.88 81.89 81.85 81.88 0.0M
2023-10-09 81.65 81.80 81.65 81.80 0.0M
2023-10-06 81.64 81.64 81.64 81.64 0.0M
2023-10-05 81.09 81.28 81.09 81.28 0.0M
2023-10-04 81.05 81.25 81.05 81.25 0.0M
2023-10-03 80.91 80.92 80.88 80.92 0.0M
2023-10-02 81.27 81.32 81.27 81.32 0.0M
2023-09-29 81.27 81.31 81.24 81.30 0.0M
2023-09-28 81.11 81.24 81.11 81.24 0.0M
2023-09-27 80.99 81.02 80.80 81.00 0.0M
2023-09-26 81.31 81.31 81.01 81.01 0.0M
2023-09-25 81.44 81.44 81.44 81.44 0.0M
2023-09-22 81.24 81.48 81.17 81.17 0.0M
2023-09-21 81.51 81.51 81.30 81.30 0.0M
2023-09-20 81.94 81.94 81.77 81.77 0.0M
2023-09-19 81.75 81.88 81.75 81.88 0.0M
2023-09-18 81.89 81.92 81.88 81.88 0.0M
2023-09-15 81.91 81.93 81.91 81.92 0.0M
2023-09-14 81.80 81.91 81.80 81.87 0.0M
2023-09-13 81.72 81.85 81.72 81.84 0.0M
2023-09-12 81.73 81.81 81.73 81.77 0.0M
2023-09-11 81.65 81.78 81.65 81.78 0.0M
2023-09-08 81.60 81.77 81.60 81.71 0.0M
2023-09-07 81.51 81.66 81.50 81.66 0.0M
2023-09-06 81.65 81.68 81.61 81.66 0.0M
2023-09-05 81.70 81.70 81.70 81.70 0.0M
2023-09-01 81.70 81.70 81.64 81.64 0.0M
2023-08-31 81.67 81.67 81.66 81.66 0.0M
2023-08-30 81.60 81.66 81.59 81.66 0.0M
2023-08-29 81.66 81.66 81.64 81.66 0.0M
2023-08-28 81.50 81.55 81.50 81.51 0.0M
2023-08-25 81.38 81.38 81.38 81.38 0.0M
2023-08-24 81.33 81.33 81.29 81.29 0.0M
2023-08-23 81.28 81.44 81.28 81.44 0.1M
2023-08-22 81.25 81.25 81.17 81.18 0.0M
2023-08-21 81.18 81.28 81.09 81.23 0.0M
2023-08-18 81.04 81.08 80.94 81.08 0.0M
2023-08-17 81.12 81.19 81.01 81.12 0.0M
2023-08-16 81.30 81.37 81.09 81.09 0.0M
2023-08-15 81.65 81.65 81.36 81.45 0.0M
2023-08-14 81.50 81.77 81.50 81.76 0.0M
2023-08-11 81.51 81.51 81.41 81.41 0.0M
2023-08-10 81.46 81.46 81.46 81.46 0.0M
2023-08-09 81.65 81.68 81.45 81.47 0.0M
2023-08-08 81.55 81.63 81.54 81.63 0.0M
2023-08-07 81.59 81.69 81.59 81.69 0.0M
2023-08-04 81.43 81.43 81.43 81.43 0.0M
2023-08-03 81.46 81.53 81.46 81.53 0.0M
2023-08-02 81.53 81.61 81.53 81.61 0.0M
2023-08-01 81.62 81.63 81.62 81.63 0.0M
2023-07-31 81.51 81.59 81.51 81.59 0.0M
2023-07-28 81.65 81.65 81.65 81.65 0.0M
2023-07-27 81.61 81.61 81.51 81.51 0.0M
2023-07-26 81.58 81.61 81.58 81.61 0.0M
2023-07-25 81.47 81.47 81.47 81.47 0.0M
2023-07-24 81.55 81.55 81.43 81.45 0.0M
2023-07-21 81.44 81.44 81.43 81.43 0.0M
2023-07-20 81.28 81.49 81.28 81.39 0.0M
2023-07-19 81.37 81.37 81.27 81.33 0.0M
2023-07-18 81.42 81.42 81.35 81.40 0.0M
2023-07-17 81.30 81.47 81.25 81.39 0.0M
2023-07-14 81.25 81.35 81.25 81.35 0.0M
2023-07-13 81.38 81.38 81.23 81.32 0.0M
2023-07-12 81.29 81.32 81.24 81.25 0.0M
2023-07-11 81.12 81.12 81.12 81.12 0.0M
2023-07-10 80.90 80.97 80.90 80.97 0.0M
2023-07-07 80.90 80.98 80.90 80.98 0.0M
2023-07-06 80.90 80.90 80.80 80.89 0.0M
2023-07-05 81.00 81.00 80.94 80.94 0.0M
2023-07-03 80.97 80.97 80.90 80.90 0.0M
2023-06-30 80.92 80.95 80.91 80.91 0.0M
2023-06-29 80.64 80.76 80.64 80.76 0.0M
2023-06-28 80.58 80.72 80.58 80.67 0.0M
2023-06-27 80.67 80.67 80.67 80.67 0.0M
2023-06-26 80.45 80.45 80.45 80.45 0.0M
2023-06-23 80.60 80.60 80.51 80.52 0.0M
2023-06-22 80.64 80.66 80.64 80.66 0.0M
2023-06-21 80.57 80.58 80.41 80.56 0.0M
2023-06-20 80.38 80.54 80.38 80.54 0.0M
2023-06-16 80.51 80.62 80.51 80.58 0.0M
2023-06-15 80.52 80.57 80.52 80.52 0.1M
2023-06-14 80.45 80.45 80.35 80.40 0.0M
2023-06-13 80.44 80.45 80.27 80.37 0.0M
2023-06-12 80.19 80.25 80.19 80.25 0.0M
2023-06-09 80.18 80.20 80.10 80.10 0.0M
2023-06-08 80.11 80.12 80.04 80.04 0.0M
2023-06-07 79.82 79.82 79.82 79.82 0.0M
2023-06-06 79.87 79.89 79.87 79.89 0.0M
2023-06-05 79.82 79.82 79.82 79.82 0.0M
2023-06-02 79.54 79.85 79.54 79.85 0.0M
2023-06-01 79.29 79.35 79.29 79.31 0.0M
2023-05-31 78.98 78.98 78.98 78.98 0.0M
2023-05-30 79.14 79.15 79.12 79.12 0.0M
2023-05-26 79.13 79.13 79.13 79.13 0.0M
2023-05-25 78.62 78.62 78.60 78.60 0.0M
2023-05-24 78.23 78.23 78.23 78.23 0.0M
2023-05-23 78.83 78.89 78.55 78.55 0.0M
2023-05-22 78.74 78.94 78.74 78.94 0.0M
2023-05-19 78.77 78.89 78.77 78.89 0.0M
2023-05-18 78.76 78.92 78.76 78.92 0.0M
2023-05-17 78.56 78.57 78.56 78.57 0.0M
2023-05-16 78.19 78.23 78.08 78.08 0.0M
2023-05-12 78.20 78.20 78.20 78.20 0.0M
2023-05-11 78.08 78.23 78.08 78.23 0.0M
2023-05-10 78.28 78.28 78.28 78.28 0.0M
2023-05-09 78.19 78.19 78.09 78.09 0.0M
2023-05-05 77.94 78.20 77.94 78.20 0.0M
2023-05-04 77.34 77.34 77.16 77.23 0.0M
2023-05-03 78.11 78.11 77.60 77.60 0.0M
2023-05-02 77.70 77.96 77.70 77.96 0.0M
2023-05-01 78.51 78.53 78.51 78.51 0.0M
2023-04-28 78.00 78.45 78.00 78.45 0.0M
2023-04-26 77.28 77.28 77.06 77.09 0.0M
2023-04-25 77.60 77.60 77.30 77.30 0.0M
2023-04-24 78.00 78.00 78.00 78.00 0.0M
2023-04-21 77.96 77.98 77.96 77.98 0.0M
2023-04-20 77.60 78.12 77.60 77.86 0.0M
2023-04-19 78.03 78.11 78.03 78.11 0.0M
2023-04-18 78.05 78.11 78.05 78.11 0.0M
2023-04-17 78.08 78.08 78.08 78.08 0.0M
2023-04-14 77.62 77.92 77.62 77.92 0.0M
2023-04-13 77.58 77.97 77.55 77.97 0.0M
2023-04-12 77.37 77.37 77.37 77.37 0.0M
2023-04-11 77.55 77.55 77.55 77.55 0.0M
2023-04-10 77.29 77.48 77.29 77.48 0.0M
2023-04-06 77.28 77.46 77.28 77.46 0.0M
2023-04-05 76.99 77.35 76.99 77.23 0.0M
2023-04-04 77.43 77.43 77.32 77.32 0.0M
2023-04-03 77.45 77.56 77.45 77.56 0.0M
2023-03-31 77.23 77.38 77.22 77.38 0.0M
2023-03-30 76.77 76.85 76.57 76.81 0.0M
2023-03-29 76.30 76.55 76.27 76.55 0.0M
2023-03-28 76.08 76.08 75.95 75.95 0.0M
2023-03-27 76.14 76.15 76.05 76.05 0.0M
2023-03-24 75.17 75.98 75.17 75.91 0.3M
2023-03-23 76.05 76.36 75.72 75.72 0.0M
2023-03-22 9.56 9.60 9.48 9.48 0.0M
2023-03-21 9.58 9.59 9.58 9.59 0.0M
2023-03-20 9.42 9.48 9.42 9.47 0.0M
2023-03-17 9.42 9.42 9.40 9.42 0.0M
2023-03-16 9.48 9.48 9.48 9.48 0.0M
2023-03-15 9.37 9.37 9.27 9.35 0.0M
2023-03-14 9.43 9.43 9.40 9.40 0.0M
2023-03-13 9.22 9.40 9.22 9.37 0.0M
2023-03-10 9.35 9.35 9.29 9.29 0.0M
2023-03-09 9.55 9.55 9.37 9.40 0.0M
2023-03-08 9.55 9.55 9.51 9.51 0.0M
2023-03-07 9.56 9.56 9.50 9.50 0.0M
2023-03-06 9.67 9.68 9.62 9.62 0.0M