ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

BOXA Alpha Architect Aggregate Bond ETF

101.875
0.1239 (0.12%)
After Hours
Last Updated: 16:15:03
Delayed by 15 minutes

BOXA Historical Prices

Date Close Change Change (%) Open High Low Volume
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