Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Alpha Architect Aggregate Bond ETF (BOXA)
Alpha Architect Aggregate Bond ETF (BOXA) Historical

BOXA Alpha Architect Aggregate Bond ETF

101.9247

0.0497 (0.05%)

Mar 18 2025 - Closed

Delayed by 15 minutes

BOXA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 18 2025	101.9247	0.05	0.05%	101.875	101.9247	101.72	9,553
Mar 17 2025	101.875	0.12	0.12%	101.7511	101.875	101.7511	70
Mar 14 2025	101.7511	-0.12	-0.12%	102.02	102.02	101.7411	761
Mar 13 2025	101.8704	0.15	0.14%	101.725	101.8704	101.39	3,145
Mar 12 2025	101.725	-0.14	-0.14%	101.8679	103.00	101.72	334
Mar 11 2025	101.8679	-0.33	-0.32%	102.195	102.22	101.8679	875
Mar 10 2025	102.195	0.41	0.40%	101.7884	102.3149	101.7884	39,238
Mar 07 2025	101.7884	-0.16	-0.16%	101.98	102.105	101.7884	1,987
Mar 06 2025	101.95	-0.09	-0.09%	102.0424	102.0424	101.8245	559
Mar 05 2025	102.0424	-0.27	-0.26%	102.3114	102.3114	102.0424	35,181
Mar 04 2025	102.3114	-0.21	-0.20%	102.5184	102.5184	102.3114	448
Mar 03 2025	102.5184	0.23	0.22%	102.15	102.5184	102.15	181
Feb 28 2025	102.2921	0.36	0.35%	101.9338	102.2921	101.9338	55
Feb 27 2025	101.9338	-0.16	-0.15%	102.0915	102.0915	101.9338	0
Feb 26 2025	102.0915	0.18	0.18%	101.907	102.0915	101.907	3
Feb 25 2025	101.907	0.53	0.53%	101.3728	101.907	101.3728	403
Feb 24 2025	101.3728	0.12	0.12%	101.2492	101.3728	101.2492	0
Feb 21 2025	101.2492	0.36	0.36%	100.93	101.2492	100.93	890
Feb 20 2025	100.8858	0.31	0.30%	100.58	100.8858	100.58	1
Feb 19 2025	100.58	0.00	0.00%	100.582	100.61	100.58	5,284
Feb 18 2025	100.582	-0.43	-0.43%	101.0135	101.0135	100.582	231
Feb 14 2025	101.0135	0.36	0.36%	100.6494	101.10	100.6494	1,695
Feb 13 2025	100.6494	0.53	0.53%	100.1191	100.6494	100.1191	31
Feb 12 2025	100.1191	-0.48	-0.47%	100.5952	100.5952	100.11	124
Feb 11 2025	100.5952	-0.12	-0.12%	100.7181	100.7181	100.5952	271
Feb 10 2025	100.7181	-0.01	-0.01%	101.01	101.01	100.7181	427
Feb 07 2025	100.73	-0.29	-0.29%	101.06	101.06	100.65	4,144
Feb 06 2025	101.0195	-0.06	-0.06%	101.083	101.083	101.0195	11
Feb 05 2025	101.083	0.46	0.46%	100.71	101.29	100.71	2,555
Feb 04 2025	100.6186	0.17	0.17%	100.25	100.6536	100.25	1,384
Feb 03 2025	100.4472	0.13	0.13%	100.35	100.48	100.32	1,172
Jan 31 2025	100.3148	-0.29	-0.29%	100.87	100.87	100.3148	596
Jan 30 2025	100.603	0.11	0.11%	100.81	100.81	100.54	2,520
Jan 29 2025	100.4904	-0.02	-0.02%	100.84	100.84	100.40	668
Jan 28 2025	100.5066	-0.02	-0.02%	100.5268	100.56	100.5066	101
Jan 27 2025	100.5268	0.50	0.50%	100.39	100.5268	100.39	20
Jan 24 2025	100.028	-0.01	-0.01%	99.85	100.028	99.85	40
Jan 23 2025	100.0407	0.00	0.00%	100.0407	100.0407	100.0407	0
Jan 22 2025	100.0407	-0.19	-0.19%	100.2309	100.2309	99.94	1,039
Jan 21 2025	100.2309	0.30	0.30%	99.935	100.2309	99.935	3,880
Jan 17 2025	99.935	-0.01	-0.01%	99.9453	99.9453	99.935	20
Jan 16 2025	99.9453	0.19	0.19%	99.7552	99.9453	99.7552	0
Jan 15 2025	99.7552	0.75	0.75%	99.008	99.7552	99.008	10
Jan 14 2025	99.008	0.03	0.03%	98.9734	99.008	98.9734	61
Jan 13 2025	98.9734	-0.24	-0.24%	99.2101	99.2101	98.9734	200
Jan 10 2025	99.2101	-0.44	-0.44%	99.49	99.49	99.2101	478
Jan 08 2025	99.6451	0.18	0.18%	99.4636	99.6451	99.4636	101
Jan 07 2025	99.4636	-0.44	-0.44%	99.9076	99.9076	99.4636	3,366
Jan 06 2025	99.9076	-0.12	-0.12%	100.0262	100.0262	99.7721	451
Jan 03 2025	100.0262	-0.03	-0.03%	100.052	100.052	100.0262	0
Jan 02 2025	100.052	0.00	0.00%	100.0497	100.28	100.0497	179
Dec 31 2024	100.0497	-0.04	-0.04%	100.0851	100.15	100.0497	202
Dec 30 2024	100.0851	0.42	0.42%	99.6665	100.0851	99.6665	5,300
Dec 27 2024	99.6665	-0.17	-0.18%	99.8414	99.8414	99.6665	0
Dec 26 2024	99.8414	0.14	0.14%	99.85	99.87	99.8414	1,865
Dec 24 2024	99.6972	0.01	0.01%	99.683	99.6972	99.683	0
Dec 23 2024	99.683	-0.46	-0.46%	100.14	100.14	99.683	0
Dec 20 2024	100.14	0.16	0.16%	99.98	100.22	99.98	200
Dec 19 2024	99.98	-0.05	-0.05%	100.03	100.03	99.98	0

Alpha Architect Aggregat...

Societe Generale Effekten

NLBNPIT22462 20991231 41...

Vontobel Financial Produ...

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions