Global X Adaptive U.S. Factor ETF (AUSF)

AUSF
🏛️ Vereinigte Staaten →
46.12
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 31.94 31.94 31.94 31.94 0.0M
2021-12-30 32.04 32.04 31.91 31.91 0.0M
2021-12-29 31.95 32.01 31.95 31.96 0.0M
2021-12-28 31.91 31.91 31.81 31.86 0.0M
2021-12-27 31.65 31.73 31.65 31.73 0.0M
2021-12-23 31.43 31.51 31.42 31.46 0.0M
2021-12-22 31.12 31.31 31.11 31.31 0.0M
2021-12-21 31.10 31.16 31.10 31.11 0.0M
2021-12-20 30.80 30.90 30.80 30.90 0.0M
2021-12-17 31.08 31.15 31.08 31.08 0.0M
2021-12-16 31.33 31.33 31.17 31.31 0.0M
2021-12-15 30.88 31.11 30.87 31.11 0.0M
2021-12-14 30.71 30.79 30.68 30.73 0.0M
2021-12-13 30.84 30.94 30.80 30.86 0.0M
2021-12-10 30.74 30.76 30.74 30.76 0.0M
2021-12-09 30.59 30.66 30.58 30.58 0.0M
2021-12-08 30.78 30.78 30.73 30.73 0.0M
2021-12-07 30.77 30.77 30.67 30.69 0.0M
2021-12-06 30.23 30.55 30.23 30.46 0.0M
2021-12-03 30.15 30.16 30.00 30.15 0.0M
2021-12-02 29.99 30.16 29.99 30.12 0.0M
2021-12-01 30.17 30.17 29.62 29.62 0.0M
2021-11-30 30.47 30.47 29.86 29.86 0.0M
2021-11-29 30.57 30.68 30.57 30.62 0.0M
2021-11-26 30.52 30.63 30.48 30.54 0.0M
2021-11-24 30.97 30.99 30.94 30.99 0.0M
2021-11-23 30.95 31.02 30.92 31.00 0.0M
2021-11-22 30.99 31.06 30.83 30.83 0.0M
2021-11-19 30.88 30.89 30.71 30.74 0.0M
2021-11-18 31.04 31.04 30.86 30.91 0.0M
2021-11-17 31.02 31.09 30.99 31.04 0.0M
2021-11-16 31.24 31.24 31.13 31.15 0.0M
2021-11-15 31.10 31.21 31.10 31.11 0.0M
2021-11-12 31.12 31.12 31.12 31.12 0.0M
2021-11-11 30.98 31.09 30.98 31.04 0.0M
2021-11-10 31.04 31.04 30.99 31.02 0.0M
2021-11-09 30.88 30.99 30.88 30.96 0.0M
2021-11-08 30.95 31.00 30.84 31.00 0.0M
2021-11-05 31.09 31.09 30.95 30.95 0.0M
2021-11-04 31.15 31.15 30.94 31.02 0.0M
2021-11-03 30.92 31.16 30.92 31.07 0.0M
2021-11-02 31.01 31.01 30.85 30.85 0.0M
2021-11-01 30.73 30.91 30.73 30.89 0.0M
2021-10-29 30.64 30.76 30.57 30.65 0.0M
2021-10-28 30.39 30.62 30.39 30.62 0.0M
2021-10-27 30.42 30.50 30.41 30.41 0.0M
2021-10-26 31.04 31.04 31.00 31.00 0.0M
2021-10-25 31.19 31.19 31.12 31.16 0.0M
2021-10-22 31.21 31.21 31.12 31.15 0.0M
2021-10-21 30.95 31.02 30.94 31.01 0.0M
2021-10-20 31.11 31.15 31.11 31.11 0.0M
2021-10-19 30.66 30.79 30.66 30.79 0.0M
2021-10-18 30.55 30.65 30.55 30.60 0.0M
2021-10-15 30.71 30.74 30.63 30.63 0.0M
2021-10-14 30.58 30.62 30.56 30.56 0.0M
2021-10-13 30.17 30.17 30.17 30.17 0.0M
2021-10-12 30.14 30.17 30.14 30.14 0.0M
2021-10-11 30.47 30.47 30.20 30.20 0.0M
2021-10-08 30.18 30.42 30.18 30.33 0.0M
2021-10-07 30.44 30.45 30.33 30.33 0.0M
2021-10-06 30.01 30.11 30.01 30.11 0.0M
2021-10-05 30.14 30.22 30.13 30.13 0.0M
2021-10-04 30.20 30.20 29.94 29.99 0.0M
2021-10-01 29.94 30.19 29.94 30.06 0.0M
2021-09-30 30.17 30.17 29.77 29.77 0.0M
2021-09-29 30.00 30.27 30.00 30.15 0.0M
2021-09-28 30.35 30.35 30.02 30.02 0.1M
2021-09-27 30.38 30.38 30.29 30.31 0.0M
2021-09-24 30.14 30.20 30.12 30.15 0.0M
2021-09-23 30.12 30.16 30.08 30.09 0.0M
2021-09-22 29.73 29.80 29.73 29.73 0.0M
2021-09-21 29.54 29.54 29.48 29.48 0.0M
2021-09-20 29.60 29.64 29.31 29.55 0.0M
2021-09-17 30.00 30.00 29.94 29.94 0.0M
2021-09-16 30.29 30.29 30.09 30.09 0.0M
2021-09-15 30.12 30.25 30.12 30.19 0.0M
2021-09-14 30.22 30.22 29.89 29.89 0.0M
2021-09-13 30.22 30.22 30.06 30.16 0.0M
2021-09-10 30.18 30.21 30.05 30.05 0.0M
2021-09-09 30.52 30.54 30.31 30.31 0.0M
2021-09-08 30.41 30.42 30.37 30.42 0.0M
2021-09-07 30.56 30.56 30.38 30.38 0.0M
2021-09-03 30.69 30.69 30.67 30.67 0.0M
2021-09-02 30.74 30.76 30.68 30.75 0.0M
2021-09-01 30.65 30.65 30.50 30.57 0.0M
2021-08-31 30.59 30.61 30.53 30.59 0.0M
2021-08-30 30.54 30.66 30.50 30.50 0.0M
2021-08-27 30.44 30.63 30.44 30.62 0.0M
2021-08-26 30.32 30.35 30.26 30.27 0.0M
2021-08-25 30.58 30.58 30.49 30.49 0.0M
2021-08-24 30.43 30.43 30.34 30.37 0.0M
2021-08-23 30.35 30.35 30.28 30.30 0.0M
2021-08-20 30.07 30.14 30.07 30.14 0.0M
2021-08-19 29.91 29.94 29.83 29.86 0.0M
2021-08-18 30.33 30.33 30.05 30.05 0.0M
2021-08-17 30.44 30.44 30.19 30.37 0.0M
2021-08-16 30.33 30.41 30.33 30.39 0.0M
2021-08-13 30.33 30.33 30.33 30.33 0.0M
2021-08-12 30.32 30.38 30.23 30.30 0.0M
2021-08-11 30.26 30.33 30.26 30.28 0.0M
2021-08-10 30.06 30.06 30.00 30.03 0.0M
2021-08-09 29.87 29.90 29.80 29.81 0.0M
2021-08-06 29.93 29.94 29.85 29.86 0.0M
2021-08-05 29.81 29.85 29.74 29.85 0.0M
2021-08-04 29.72 29.78 29.71 29.71 0.0M
2021-08-03 30.08 30.08 30.06 30.06 0.0M
2021-08-02 30.02 30.04 29.79 29.79 0.0M
2021-07-30 29.94 30.05 29.84 29.84 0.0M
2021-07-29 29.89 29.98 29.89 29.92 0.0M
2021-07-28 29.80 29.83 29.66 29.78 0.0M
2021-07-27 29.73 29.81 29.69 29.76 0.0M
2021-07-26 29.67 29.75 29.67 29.75 0.0M
2021-07-23 29.66 29.66 29.56 29.63 0.0M
2021-07-22 29.42 29.43 29.42 29.43 0.0M
2021-07-21 29.50 29.57 29.49 29.56 0.0M
2021-07-20 29.33 29.34 29.33 29.34 0.0M
2021-07-19 28.73 28.84 28.68 28.84 0.0M
2021-07-16 29.74 29.74 29.33 29.33 0.0M
2021-07-15 29.56 29.60 29.52 29.60 0.0M
2021-07-14 29.56 29.57 29.53 29.57 0.0M
2021-07-13 29.83 29.84 29.55 29.55 0.0M
2021-07-12 29.85 29.86 29.80 29.85 0.0M
2021-07-09 29.64 29.88 29.64 29.83 0.0M
2021-07-08 29.26 29.32 29.26 29.32 0.0M
2021-07-07 29.69 29.71 29.62 29.66 0.0M
2021-07-06 29.52 29.64 29.42 29.59 0.0M
2021-07-02 29.96 29.96 29.84 29.90 0.0M
2021-07-01 29.92 29.97 29.85 29.85 0.0M
2021-06-30 29.59 29.67 29.59 29.67 0.0M
2021-06-29 29.79 29.81 29.56 29.59 0.0M
2021-06-28 29.70 29.70 29.66 29.68 0.0M
2021-06-25 29.71 29.94 29.71 29.91 0.0M
2021-06-24 29.64 29.69 29.63 29.66 0.0M
2021-06-23 29.57 29.60 29.46 29.46 0.0M
2021-06-22 29.56 29.64 29.56 29.56 0.0M
2021-06-21 29.35 29.56 29.35 29.55 0.0M
2021-06-18 29.26 29.29 29.01 29.01 0.0M
2021-06-17 29.71 29.71 29.45 29.56 0.0M
2021-06-16 30.25 30.25 30.03 30.07 0.0M
2021-06-15 30.22 30.29 30.22 30.25 0.0M
2021-06-14 30.27 30.27 30.15 30.22 0.0M
2021-06-11 30.46 30.46 30.10 30.41 0.0M
2021-06-10 30.51 30.51 30.42 30.42 0.0M
2021-06-09 30.41 30.41 30.41 30.41 0.0M
2021-06-08 30.36 30.51 30.35 30.50 0.0M
2021-06-07 30.46 30.48 30.45 30.48 0.0M
2021-06-04 30.43 30.56 30.34 30.56 0.0M
2021-06-03 30.36 30.45 30.35 30.45 0.0M
2021-06-02 30.43 30.44 30.36 30.43 0.0M
2021-06-01 30.53 30.53 30.32 30.37 0.0M
2021-05-28 30.26 30.27 30.22 30.27 0.0M
2021-05-27 30.18 30.24 30.18 30.23 0.0M
2021-05-26 30.11 30.14 30.06 30.09 0.0M
2021-05-25 30.00 30.01 29.95 29.95 0.0M
2021-05-24 30.32 30.35 30.24 30.24 0.0M
2021-05-21 30.19 30.22 30.14 30.14 0.0M
2021-05-20 29.90 30.13 29.90 30.04 0.0M
2021-05-19 29.76 29.91 29.76 29.91 0.0M
2021-05-18 30.33 30.33 30.16 30.16 0.0M
2021-05-17 30.40 30.40 30.32 30.33 0.0M
2021-05-14 30.33 30.36 30.31 30.31 0.0M
2021-05-13 29.52 30.00 29.52 29.96 0.0M
2021-05-12 29.74 29.74 29.46 29.46 0.0M
2021-05-11 30.13 30.13 29.79 29.94 0.0M
2021-05-10 30.50 30.50 30.27 30.27 0.0M
2021-05-07 29.96 30.21 29.49 30.20 0.0M
2021-05-06 29.97 30.14 29.94 30.14 0.0M
2021-05-05 29.78 29.95 29.77 29.92 0.0M
2021-05-04 29.95 29.95 29.77 29.86 0.0M
2021-05-03 30.00 30.02 29.87 29.87 0.0M
2021-04-30 29.65 29.65 29.60 29.60 0.0M
2021-04-29 29.84 29.84 29.72 29.81 0.0M
2021-04-28 29.65 29.69 29.64 29.65 0.0M
2021-04-27 29.72 29.72 29.63 29.65 0.0M
2021-04-26 29.76 29.76 29.65 29.65 0.0M
2021-04-23 29.43 29.73 29.43 29.66 0.0M
2021-04-22 29.50 29.50 29.33 29.34 0.0M
2021-04-21 29.49 29.66 29.43 29.60 0.0M
2021-04-20 29.38 29.42 29.13 29.26 0.0M
2021-04-19 29.47 29.47 29.36 29.43 0.0M
2021-04-16 29.53 29.58 29.45 29.50 0.0M
2021-04-15 29.28 29.33 29.23 29.29 0.0M
2021-04-14 29.23 29.23 29.11 29.11 0.0M
2021-04-13 29.01 29.12 28.95 29.07 0.0M
2021-04-12 29.21 29.23 29.12 29.20 0.0M
2021-04-09 29.00 29.11 29.00 29.09 0.0M
2021-04-08 28.91 29.04 28.91 28.99 0.0M
2021-04-07 29.18 29.18 28.99 29.00 0.0M
2021-04-06 29.09 29.14 29.03 29.03 0.0M
2021-04-05 28.98 29.07 28.95 29.03 0.0M
2021-04-01 28.64 28.80 28.64 28.78 0.0M
2021-03-31 28.69 28.72 28.60 28.60 0.0M
2021-03-30 28.69 28.79 28.69 28.76 0.0M
2021-03-29 28.71 28.88 28.68 28.74 0.0M
2021-03-26 28.68 28.82 28.52 28.82 0.0M
2021-03-25 28.41 28.47 28.38 28.44 0.0M
2021-03-24 28.27 28.27 28.07 28.07 0.0M
2021-03-23 28.50 28.50 28.19 28.19 0.0M
2021-03-22 28.60 28.68 28.59 28.59 0.0M
2021-03-19 28.72 28.72 28.60 28.60 0.0M
2021-03-18 28.90 28.90 28.60 28.60 0.0M
2021-03-17 28.56 28.79 28.53 28.75 0.0M
2021-03-16 28.91 28.91 28.67 28.71 0.0M
2021-03-15 28.65 28.83 28.65 28.83 0.0M
2021-03-12 28.56 28.65 28.56 28.64 0.0M
2021-03-11 28.48 28.50 28.36 28.36 0.0M
2021-03-10 28.15 28.36 28.15 28.29 0.0M
2021-03-09 28.12 28.12 27.95 27.95 0.0M
2021-03-08 28.08 28.19 28.06 28.08 0.0M
2021-03-05 27.32 27.65 27.32 27.65 0.0M
2021-03-04 27.42 27.53 26.99 27.01 0.0M
2021-03-03 27.38 27.68 27.38 27.42 0.0M
2021-03-02 27.55 27.55 27.43 27.43 0.0M
2021-03-01 27.51 27.58 27.44 27.44 0.0M
2021-02-26 27.14 27.14 26.87 26.87 0.0M
2021-02-25 27.68 27.68 27.18 27.22 0.0M
2021-02-24 27.43 27.72 27.43 27.70 0.1M
2021-02-23 27.28 27.41 27.15 27.37 0.0M
2021-02-22 27.29 27.47 27.28 27.36 0.0M
2021-02-19 27.23 27.23 27.18 27.19 0.0M
2021-02-18 27.10 27.13 27.02 27.07 0.0M
2021-02-17 27.00 27.26 27.00 27.26 0.0M
2021-02-16 27.23 27.25 27.18 27.19 0.0M
2021-02-12 27.04 27.17 27.00 27.17 0.0M
2021-02-11 27.14 27.14 26.91 27.01 0.0M
2021-02-10 26.99 27.11 26.98 27.09 0.0M
2021-02-09 26.83 27.01 26.82 27.01 0.0M
2021-02-08 26.79 26.89 26.79 26.87 0.0M
2021-02-05 26.52 26.70 26.52 26.61 0.0M
2021-02-04 26.55 26.71 26.55 26.64 0.0M
2021-02-03 26.29 26.53 26.29 26.50 0.0M
2021-02-02 26.22 26.45 26.22 26.25 0.0M
2021-02-01 26.01 26.16 26.00 26.12 0.0M
2021-01-29 26.20 26.20 25.77 25.77 0.0M
2021-01-28 26.35 26.35 26.35 26.35 0.0M
2021-01-27 26.30 26.55 26.27 26.27 0.1M
2021-01-26 26.61 26.64 26.56 26.64 0.0M
2021-01-25 26.39 26.60 26.39 26.60 0.0M
2021-01-22 26.40 26.58 26.40 26.57 0.0M
2021-01-21 26.60 26.65 26.56 26.59 0.0M
2021-01-20 26.66 26.78 26.66 26.76 0.0M
2021-01-19 26.61 26.72 26.59 26.68 0.0M
2021-01-15 26.63 26.63 26.57 26.57 0.0M
2021-01-14 26.63 26.86 26.63 26.75 0.0M
2021-01-13 26.54 26.62 26.46 26.52 0.0M
2021-01-12 26.55 26.64 26.55 26.62 0.0M
2021-01-11 26.36 26.42 26.35 26.42 0.0M
2021-01-08 26.28 26.34 26.11 26.34 0.0M
2021-01-07 26.31 26.44 26.31 26.41 0.0M
2021-01-06 26.23 26.27 26.17 26.26 0.0M
2021-01-05 25.25 25.57 25.25 25.53 0.0M
2021-01-04 25.86 25.86 25.24 25.37 0.0M