Global X Adaptive U.S. Factor ETF

AUSF
🏛️ usa →
46.12
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
2025-09-26 45.79 46.22 45.79 46.12 0.0M
2025-09-25 45.95 46.04 45.62 45.78 0.1M
2025-09-24 46.08 46.18 45.90 46.04 0.1M
2025-09-23 45.91 46.19 45.80 45.94 0.1M
2025-09-22 45.78 45.90 45.64 45.73 0.1M
2025-09-19 46.23 46.23 45.79 46.06 0.0M
2025-09-18 46.05 46.36 45.90 46.02 0.2M
2025-09-17 45.92 46.41 45.80 46.08 0.1M
2025-09-16 46.07 46.07 45.74 45.86 0.1M
2025-09-15 46.32 46.39 45.90 45.93 0.0M
2025-09-12 46.41 46.57 46.31 46.36 0.0M
2025-09-11 45.96 46.83 45.93 46.75 0.1M
2025-09-10 45.92 46.07 45.63 45.96 0.0M
2025-09-09 46.10 46.11 45.90 45.90 0.1M
2025-09-08 46.23 46.23 45.72 46.23 0.1M
2025-09-05 46.30 46.38 45.99 46.30 0.1M
2025-09-04 46.12 46.48 45.97 46.27 0.1M
2025-09-03 45.89 46.08 45.75 46.07 0.1M
2025-09-02 46.05 46.15 45.85 46.00 0.1M
2025-08-29 46.02 46.28 46.02 46.24 0.0M
2025-08-28 46.34 46.34 45.84 46.17 0.0M
2025-08-27 45.93 46.32 45.93 46.32 0.0M
2025-08-26 46.15 46.19 45.85 46.03 0.0M
2025-08-25 46.33 46.33 46.00 46.19 0.1M
2025-08-22 45.88 46.42 45.88 46.40 0.0M
2025-08-21 45.63 45.92 45.46 45.92 0.1M
2025-08-20 45.60 45.86 45.56 45.83 0.1M
2025-08-19 45.19 45.59 45.19 45.45 0.1M
2025-08-18 45.29 45.45 45.18 45.37 0.1M
2025-08-15 45.64 45.64 45.33 45.49 0.1M
2025-08-14 45.43 45.64 45.25 45.63 0.1M
2025-08-13 45.01 45.73 44.95 45.58 0.1M
2025-08-12 44.62 45.01 44.60 45.01 0.0M
2025-08-11 44.58 44.69 44.35 44.59 0.1M
2025-08-08 44.39 44.67 44.39 44.53 0.0M
2025-08-07 44.45 44.55 44.04 44.27 0.1M
2025-08-06 44.62 44.76 44.51 44.57 0.0M
2025-08-05 44.62 44.69 44.32 44.64 0.0M
2025-08-04 44.21 44.55 44.19 44.55 0.0M
2025-08-01 44.38 44.38 43.78 44.16 0.0M
2025-07-31 44.82 44.95 44.49 44.57 0.0M
2025-07-30 45.16 45.20 44.60 44.85 0.2M
2025-07-29 45.13 45.29 45.00 45.21 0.1M
2025-07-28 45.39 45.39 45.01 45.21 0.1M
2025-07-25 45.41 45.53 45.09 45.35 0.1M
2025-07-24 45.56 45.68 45.36 45.57 0.0M
2025-07-23 45.56 45.90 45.42 45.81 0.1M
2025-07-22 45.00 45.47 45.00 45.41 0.1M
2025-07-21 45.21 45.30 44.94 45.03 0.0M
2025-07-18 45.15 45.15 44.83 45.09 0.1M
2025-07-17 44.84 45.18 44.62 45.18 0.1M
2025-07-16 44.77 44.82 44.30 44.82 0.1M
2025-07-15 45.34 45.34 44.45 44.45 0.1M
2025-07-14 45.27 45.40 45.14 45.25 0.1M
2025-07-11 45.44 45.87 45.08 45.34 0.2M
2025-07-10 45.27 45.70 45.27 45.70 0.1M
2025-07-09 45.46 45.50 45.15 45.46 0.1M
2025-07-08 45.29 45.54 45.20 45.41 1.0M
2025-07-07 45.48 45.53 45.02 45.27 0.1M
2025-07-03 45.42 45.92 45.42 45.54 0.0M
2025-07-02 45.24 45.55 45.00 45.55 0.2M
2025-07-01 44.69 45.72 44.64 45.28 0.1M
2025-06-30 44.52 44.72 44.43 44.70 0.0M
2025-06-27 44.37 44.52 44.12 44.35 0.0M
2025-06-26 44.06 44.58 44.06 44.27 0.0M
2025-06-25 44.28 44.28 43.88 43.94 0.0M
2025-06-24 44.22 44.38 44.05 44.31 0.1M
2025-06-23 43.78 44.05 43.58 44.04 0.0M
2025-06-20 43.77 43.84 43.53 43.62 0.1M
2025-06-18 43.52 43.83 43.52 43.58 0.1M
2025-06-17 43.78 43.82 43.46 43.54 0.0M
2025-06-16 43.92 43.99 43.72 43.94 0.1M
2025-06-13 43.87 43.96 43.49 43.72 0.1M
2025-06-12 43.70 44.15 43.69 44.13 0.0M
2025-06-11 43.91 44.04 43.75 43.96 0.0M
2025-06-10 43.92 44.10 43.75 44.02 0.2M
2025-06-09 43.91 43.99 43.60 43.87 0.0M
2025-06-06 43.66 43.88 43.54 43.88 0.0M
2025-06-05 43.59 43.59 43.22 43.33 0.0M
2025-06-04 43.74 43.74 43.38 43.51 0.1M
2025-06-03 43.38 43.69 43.23 43.68 0.1M
2025-06-02 43.40 43.41 42.95 43.30 0.1M
2025-05-30 43.34 43.55 43.12 43.48 0.0M
2025-05-29 43.45 43.63 43.15 43.56 0.1M
2025-05-28 43.63 43.71 43.28 43.39 0.0M
2025-05-27 43.52 43.85 43.33 43.80 0.1M
2025-05-23 42.85 43.26 42.67 43.21 0.0M
2025-05-22 43.20 43.50 42.84 43.35 0.1M
2025-05-21 43.77 43.83 43.22 43.25 0.0M
2025-05-20 44.10 44.18 43.90 44.13 0.0M
2025-05-19 43.80 44.17 43.78 44.17 0.0M
2025-05-16 43.70 44.15 43.60 44.15 0.2M
2025-05-15 43.13 43.80 43.05 43.54 0.1M
2025-05-14 43.45 43.45 43.01 43.18 0.1M
2025-05-13 43.48 43.98 43.31 43.43 0.1M
2025-05-12 43.57 43.64 43.22 43.49 0.1M
2025-05-09 42.98 42.98 42.73 42.85 0.1M
2025-05-08 42.92 43.47 42.65 42.88 0.2M
2025-05-07 42.62 42.84 42.46 42.67 0.0M
2025-05-06 42.71 42.94 42.45 42.72 0.1M
2025-05-05 42.72 42.96 42.49 42.90 0.1M
2025-05-02 42.75 43.00 42.65 42.92 0.0M
2025-05-01 42.43 42.64 42.26 42.38 0.1M
2025-04-30 42.19 42.50 41.72 42.48 0.1M
2025-04-29 42.10 42.46 41.96 42.41 0.1M
2025-04-28 42.05 42.21 41.75 42.12 0.1M
2025-04-25 41.91 42.02 41.58 42.02 0.1M
2025-04-24 41.67 42.32 41.39 41.97 0.0M
2025-04-23 41.99 42.20 41.38 41.72 0.0M
2025-04-22 40.80 41.69 40.80 41.55 0.1M
2025-04-21 41.24 41.24 40.24 40.71 0.2M
2025-04-17 40.99 41.65 40.99 41.40 0.1M
2025-04-16 41.26 41.62 40.78 41.16 0.1M
2025-04-15 41.46 41.63 41.30 41.37 0.0M
2025-04-14 41.42 41.63 41.17 41.56 0.0M
2025-04-11 40.46 41.01 40.00 40.97 0.1M
2025-04-10 40.93 40.93 39.49 40.40 0.1M
2025-04-09 38.57 41.50 38.55 41.47 0.1M
2025-04-08 40.73 40.73 38.66 39.16 0.1M
2025-04-07 39.06 40.25 38.56 39.75 0.1M
2025-04-04 41.92 41.92 40.00 40.00 0.2M
2025-04-03 42.80 43.32 42.39 42.48 0.1M
2025-04-02 43.42 43.92 43.42 43.92 0.0M
2025-04-01 43.67 43.73 43.25 43.67 0.1M
2025-03-31 43.07 43.78 43.07 43.65 0.1M
2025-03-28 43.67 43.67 43.10 43.22 0.0M
2025-03-27 43.57 43.90 43.44 43.84 0.0M
2025-03-26 43.59 43.79 43.55 43.67 0.0M
2025-03-25 43.61 43.62 43.23 43.49 0.1M
2025-03-24 43.22 43.60 43.22 43.60 0.0M
2025-03-21 43.04 43.19 42.89 43.11 0.0M
2025-03-20 43.36 43.48 43.18 43.30 0.0M
2025-03-19 43.31 43.56 43.16 43.49 0.0M
2025-03-18 43.22 43.25 42.98 43.16 0.0M
2025-03-17 42.63 43.30 42.63 43.24 0.0M
2025-03-14 42.21 42.61 42.21 42.60 0.0M
2025-03-13 42.24 42.44 41.90 42.00 0.0M
2025-03-12 42.52 42.52 41.90 42.20 0.1M
2025-03-11 43.04 43.04 42.26 42.51 0.0M
2025-03-10 43.13 43.73 42.78 43.18 0.0M
2025-03-07 42.94 43.59 42.94 43.48 0.0M
2025-03-06 42.75 43.24 42.61 42.91 0.0M
2025-03-05 42.69 43.23 42.62 43.20 0.1M
2025-03-04 43.29 43.29 42.62 42.84 0.0M
2025-03-03 44.00 44.15 43.40 43.55 0.0M
2025-02-28 43.56 43.99 43.33 43.80 0.1M
2025-02-27 43.63 43.73 43.34 43.67 0.0M
2025-02-26 43.70 43.71 43.29 43.52 0.0M
2025-02-25 43.56 43.72 43.43 43.67 0.1M
2025-02-24 43.47 43.60 43.36 43.44 0.1M
2025-02-21 43.71 43.71 43.16 43.32 0.0M
2025-02-20 43.62 43.86 43.31 43.86 0.0M
2025-02-19 43.51 43.80 43.51 43.71 0.0M
2025-02-18 43.68 43.73 43.51 43.72 0.0M
2025-02-14 43.77 43.88 43.48 43.65 0.0M
2025-02-13 43.47 43.69 43.30 43.66 0.0M
2025-02-12 43.28 43.55 43.16 43.37 0.1M
2025-02-11 43.30 43.69 43.21 43.58 0.1M
2025-02-10 43.28 43.37 43.18 43.37 0.0M
2025-02-07 43.47 43.47 43.14 43.17 1.4M
2025-02-06 43.91 43.91 43.43 43.65 0.1M
2025-02-05 43.54 43.78 43.44 43.73 0.0M
2025-02-04 43.24 43.58 43.24 43.44 0.0M
2025-02-03 43.18 43.60 42.91 43.40 0.0M
2025-01-31 43.99 44.04 43.50 43.69 0.0M
2025-01-30 43.82 44.10 43.75 43.97 0.0M
2025-01-29 43.62 43.81 43.37 43.43 0.0M
2025-01-28 43.85 43.85 43.52 43.59 0.0M
2025-01-27 43.51 43.91 43.51 43.85 0.0M
2025-01-24 43.65 43.70 43.51 43.62 0.0M
2025-01-23 43.52 43.61 43.31 43.61 0.1M
2025-01-22 43.71 43.71 43.41 43.48 0.0M
2025-01-21 43.40 43.73 43.40 43.69 0.1M
2025-01-17 43.38 43.47 43.25 43.40 0.1M
2025-01-16 42.87 43.28 42.75 43.28 0.1M
2025-01-15 42.99 43.04 42.70 42.87 0.0M
2025-01-14 42.26 42.54 42.16 42.53 0.0M
2025-01-13 41.61 42.15 41.55 42.15 0.0M
2025-01-10 41.98 41.98 41.54 41.68 0.0M
2025-01-08 41.85 42.31 41.70 42.30 0.0M
2025-01-07 42.22 42.50 41.90 42.13 0.0M
2025-01-06 42.36 42.75 42.01 42.01 0.1M
2025-01-03 42.09 42.26 41.84 42.21 0.0M
2025-01-02 42.33 42.36 41.77 41.92 0.0M