NASDAQ, AAVM End of Day and Historical Stock Data [Alpha Architect Global Factor Equity ETF]

29 Aug 2025

LAST: 27.76	CHANGE: 0.17	OPEN: 27.76	HIGH: 27.76	ASK: 0.00	VOLUME: 100
LAST: 27.76	CHG(%): 0.60	PREV: 27.93	LOW: 27.76	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	27.76	27.76	27.76	27.76	100
28 Aug 25	27.86	27.93	27.86	27.93	3.2K
27 Aug 25	27.78	27.87	27.78	27.83	400
26 Aug 25	27.84	27.88	27.84	27.88	600
25 Aug 25	27.98	28.05	27.80	27.80	11.5K
22 Aug 25	27.83	27.99	27.83	27.98	2.4K
21 Aug 25	27.64	27.64	27.54	27.56	1.5K
20 Aug 25	27.62	27.62	27.62	27.62	100
19 Aug 25	27.72	27.72	27.61	27.66	900
18 Aug 25	27.75	27.84	27.75	27.83	600

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

27.76