American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Alpha Architect US Equity ETF

AAUS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

AAUS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of AAUS by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
AAUS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
AAUS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
AAUS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in AAUS holdings by institutional investors

Insider Trading

Quarterly net insider trading by AAUS's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for AAUS

Quiver Logo

No former government officials on record as having lobbied for AAUS

Revolving Door Dashboard
Corporate Lobbying

AAUS Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

AAUS Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
AAUS Income Statement
AAUS Balance Sheet
AAUS Cash Flow
U.S. Patents

New AAUS patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to AAUS from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
AAUS News

Recent insights relating to AAUS

CNBC Recommendations

Recent picks made for AAUS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in AAUS

AAUS Analyst Ratings

AAUS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
AAUS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $AAUS stock a Buy, Sell, or Hold?

  • What is the price target for $AAUS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

AAUS Top Shareholders
Shareholder
Shares Held
AAUS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $AAUS stock?

  • Who owns the most shares of $AAUS stock?

  • What funds own $AAUS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

AAUS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view AAUS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About AAUS

No description available

Alpha Architect US Equity ETF (AAUS) Historical Stock Prices

Alpha Architect US Equity ETF (AAUS) closed at $61.92 on September 24, 2026. Over the past year its adjusted close ranged from $50.93 to $62.38. Daily prices go back to July 23, 2025, 296 trading days in all.

  • 1 month+0.91%
  • 3 months+5.96%
  • Year to date+12.36%
  • 1 year+16.03%
  • 3 years—
  • 5 years—
  • Max+23.22%
See every congressional and insider trade on the AAUS price chart

Quiver Premium charts AAUS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 61.64 61.97 61.64 61.92 61.92 586
Sep 23, 2026 61.98 61.98 61.89 61.89 61.89 1,830
Sep 22, 2026 62.42 62.42 62.38 62.38 62.38 3,219
Sep 21, 2026 62.41 62.41 62.38 62.38 62.38 179
Sep 18, 2026 61.17 61.40 61.17 61.40 61.40 1,660
Sep 17, 2026 61.31 61.31 61.31 61.31 61.31 20
Sep 16, 2026 60.54 60.57 60.51 60.52 60.52 30,620
Sep 15, 2026 60.77 60.77 60.77 60.77 60.77 126
Sep 14, 2026 61.07 61.07 61.07 61.07 61.07 68
Sep 11, 2026 61.55 61.55 61.45 61.45 61.45 1,090
Sep 10, 2026 60.91 60.91 60.91 60.91 60.91 16
Sep 9, 2026 61.33 61.34 61.27 61.27 61.27 858
Sep 8, 2026 61.63 61.63 61.50 61.50 61.50 601
Sep 4, 2026 61.79 61.79 61.79 61.79 61.79 21
Sep 3, 2026 61.96 61.96 61.96 61.96 61.96 20
Sep 2, 2026 61.32 61.32 61.32 61.32 61.32 183
Sep 1, 2026 61.03 61.03 61.03 61.03 61.03 19
Aug 31, 2026 61.51 61.51 61.51 61.51 61.51 76
Aug 28, 2026 61.94 61.94 61.59 61.67 61.67 353
Aug 27, 2026 61.84 61.84 61.84 61.84 61.84 175
Aug 26, 2026 61.44 61.48 61.40 61.44 61.44 3,118
Aug 25, 2026 61.37 61.37 61.36 61.36 61.36 226
Aug 24, 2026 61.20 61.20 61.20 61.20 61.20 104
Aug 21, 2026 61.38 61.38 61.38 61.38 61.38 22
Aug 20, 2026 61.11 61.11 61.11 61.11 61.11 13
Aug 19, 2026 61.63 61.63 61.60 61.60 61.60 194
Aug 18, 2026 61.50 61.50 61.47 61.47 61.47 246
Aug 17, 2026 62.10 62.10 61.88 61.88 61.88 1,595
Aug 14, 2026 62.46 62.46 62.18 62.18 62.18 281
Aug 13, 2026 62.31 62.35 62.29 62.29 62.29 949
Aug 12, 2026 61.92 61.95 61.89 61.89 61.89 3,153
Aug 11, 2026 61.75 61.75 61.72 61.72 61.72 383
Aug 10, 2026 62.09 62.09 61.94 61.95 61.95 1,069
Aug 7, 2026 62.02 62.02 61.88 62.02 62.02 617
Aug 6, 2026 61.80 61.80 61.61 61.63 61.63 3,771
Aug 5, 2026 62.23 62.28 61.79 61.79 61.79 5,110
Aug 4, 2026 61.37 61.86 61.35 61.86 61.86 782
Aug 3, 2026 60.15 60.78 60.15 60.74 60.74 4,285
Jul 31, 2026 59.76 59.94 59.76 59.94 59.94 2,865
Jul 30, 2026 59.14 59.48 59.14 59.37 59.37 25,887
Jul 29, 2026 58.91 59.06 58.42 58.45 58.45 6,237
Jul 28, 2026 59.06 59.47 59.04 59.33 59.33 1,918
Jul 27, 2026 59.06 59.20 59.06 59.18 59.18 3,922
Jul 24, 2026 59.15 59.21 59.02 59.13 59.13 3,350
Jul 23, 2026 59.34 59.37 58.88 58.90 58.90 255,570
Jul 22, 2026 60.03 60.05 59.77 59.77 59.77 38,482
Jul 21, 2026 59.92 59.97 59.88 59.88 59.88 72,211
Jul 20, 2026 59.42 59.42 59.42 59.42 59.42 21
Jul 17, 2026 59.77 59.77 59.58 59.58 59.58 219
Jul 16, 2026 60.48 60.48 60.12 60.13 60.13 1,976
Jul 15, 2026 60.49 60.49 60.49 60.49 60.49 154
Jul 14, 2026 60.29 60.35 60.15 60.27 60.27 2,617
Jul 13, 2026 60.33 60.33 60.04 60.04 60.04 1,641
Jul 10, 2026 60.19 60.51 60.19 60.38 60.38 68,759
Jul 9, 2026 60.24 60.24 60.24 60.24 60.24 102
Jul 8, 2026 59.83 59.83 59.83 59.83 59.83 136
Jul 7, 2026 59.96 59.96 59.96 59.96 59.96 82
Jul 6, 2026 60.22 60.22 60.22 60.22 60.22 1,081
Jul 2, 2026 59.42 59.71 59.42 59.71 59.71 573
Jul 1, 2026 59.77 59.77 59.70 59.70 59.70 2,651
Jun 30, 2026 59.45 59.74 59.45 59.74 59.74 8,732
Jun 29, 2026 59.02 59.22 59.02 59.22 59.22 8,349
Jun 26, 2026 58.56 58.56 58.56 58.56 58.56 131
Jun 25, 2026 58.34 58.44 58.34 58.44 58.44 642
Jun 24, 2026 58.56 58.56 58.56 58.56 58.56 46
Jun 23, 2026 58.74 58.74 58.74 58.74 58.74 74
Jun 22, 2026 59.52 59.55 59.48 59.48 59.48 1,208
Jun 18, 2026 59.52 59.80 59.52 59.80 59.80 411
Jun 17, 2026 59.74 59.87 59.13 59.13 59.13 551
Jun 16, 2026 60.13 60.17 59.90 59.91 59.91 5,275
Jun 15, 2026 60.06 60.13 60.06 60.13 60.13 195
Jun 12, 2026 59.00 59.18 59.00 59.16 59.16 1,346
Jun 11, 2026 58.94 58.94 58.94 58.94 58.94 96
Jun 10, 2026 58.09 58.09 58.09 58.09 58.09 183
Jun 9, 2026 59.55 59.55 58.91 58.91 58.91 2,572
Jun 8, 2026 59.35 59.42 59.16 59.16 59.16 3,306
Jun 5, 2026 59.58 59.58 59.09 59.09 59.09 685
Jun 4, 2026 60.66 60.66 60.61 60.61 60.61 2,076
Jun 3, 2026 60.46 60.46 60.33 60.33 60.33 303
Jun 2, 2026 60.69 60.78 60.69 60.78 60.78 565
Jun 1, 2026 60.87 60.87 60.76 60.76 60.76 338
May 29, 2026 60.61 60.61 60.61 60.61 60.61 879
May 28, 2026 60.44 60.44 60.44 60.44 60.44 11
May 27, 2026 60.05 60.05 60.05 60.05 60.05 11
May 26, 2026 59.93 60.03 59.93 60.03 60.03 1,369
May 22, 2026 59.70 59.75 59.70 59.75 59.75 133
May 21, 2026 59.53 59.53 59.53 59.53 59.53 13
May 20, 2026 59.38 59.42 59.38 59.42 59.42 837
May 19, 2026 58.86 58.86 58.86 58.86 58.86 78
May 18, 2026 59.24 59.24 59.24 59.24 59.24 12
May 15, 2026 59.26 59.26 59.26 59.26 59.26 25
May 14, 2026 59.87 59.89 59.80 59.80 59.80 23,103
May 13, 2026 59.46 59.46 59.46 59.46 59.46 14
May 12, 2026 59.08 59.08 59.08 59.08 59.08 15
May 11, 2026 59.15 59.15 59.08 59.08 59.08 266
May 8, 2026 58.96 59.00 58.96 59.00 59.00 315
May 7, 2026 58.46 58.54 58.44 58.54 58.54 321
May 6, 2026 58.77 58.77 58.77 58.77 58.77 10
May 5, 2026 57.92 57.92 57.92 57.92 57.92 31
May 4, 2026 57.50 57.50 57.50 57.50 57.50 6
May 1, 2026 57.92 57.92 57.78 57.78 57.78 116
Apr 30, 2026 57.56 57.63 57.56 57.63 57.63 166
Apr 29, 2026 56.98 56.98 56.98 56.98 56.98 76
Apr 28, 2026 57.16 57.16 57.04 57.04 57.04 498
Apr 27, 2026 57.26 57.26 57.26 57.26 57.26 9
Apr 24, 2026 56.88 57.18 56.88 57.18 57.18 108
Apr 23, 2026 56.86 56.98 56.76 56.76 56.76 1,108
Apr 22, 2026 56.85 56.96 56.85 56.96 56.96 1,536
Apr 21, 2026 56.93 56.93 56.37 56.37 56.37 116
Apr 20, 2026 56.87 56.87 56.67 56.73 56.73 953
Apr 17, 2026 56.44 56.92 56.44 56.92 56.92 590
Apr 16, 2026 56.08 56.26 56.08 56.26 56.26 2,350
Apr 15, 2026 56.02 56.09 56.02 56.09 56.09 1,025
Apr 14, 2026 55.62 55.62 55.62 55.62 55.62 6
Apr 13, 2026 54.52 54.98 54.52 54.98 54.98 1,907
Apr 10, 2026 54.48 54.58 54.46 54.58 54.58 34,154
Apr 9, 2026 54.58 54.58 54.58 54.58 54.58 156
Apr 8, 2026 54.24 54.27 54.24 54.27 54.27 2,466
Apr 7, 2026 52.83 53.00 52.83 53.00 53.00 2,167
Apr 6, 2026 52.97 53.02 52.96 53.02 53.02 1,996
Apr 2, 2026 52.79 52.79 52.79 52.79 52.79 9
Apr 1, 2026 52.70 52.76 52.70 52.76 52.76 1,067
Mar 31, 2026 51.65 52.38 51.65 52.38 52.38 2,003
Mar 30, 2026 50.93 50.93 50.93 50.93 50.93 24
Mar 27, 2026 51.10 51.10 51.10 51.10 51.10 11
Mar 26, 2026 52.49 52.51 51.99 51.99 51.99 13,740
Mar 25, 2026 52.80 52.80 52.80 52.80 52.80 26
Mar 24, 2026 52.59 52.59 52.56 52.56 52.56 448
Mar 23, 2026 52.87 52.87 52.87 52.87 52.87 49
Mar 20, 2026 52.55 52.55 52.29 52.29 52.29 452
Mar 19, 2026 52.83 53.02 52.83 53.02 53.02 1,045
Mar 18, 2026 53.17 53.17 53.17 53.17 53.17 4
Mar 17, 2026 53.92 53.92 53.92 53.92 53.92 26
Mar 16, 2026 53.83 53.83 53.83 53.83 53.83 10
Mar 13, 2026 53.38 53.38 53.29 53.29 53.29 522
Mar 12, 2026 53.67 53.67 53.67 53.67 53.67 117
Mar 11, 2026 54.26 54.47 54.26 54.47 54.47 1,679
Mar 10, 2026 54.43 54.43 54.43 54.43 54.43 173
Mar 9, 2026 53.93 54.60 53.93 54.60 54.60 325
Mar 6, 2026 54.21 54.21 54.21 54.21 54.21 12
Mar 5, 2026 54.83 54.83 54.83 54.83 54.83 12
Mar 4, 2026 55.08 55.08 55.08 55.08 55.08 5
Mar 3, 2026 54.44 54.60 54.43 54.60 54.60 1,094
Mar 2, 2026 55.00 55.07 55.00 55.07 55.07 271
Feb 27, 2026 54.95 55.00 54.95 55.00 55.00 168
Feb 26, 2026 55.27 55.27 55.27 55.27 55.27 144
Feb 25, 2026 55.50 55.59 55.50 55.59 55.59 660
Feb 24, 2026 55.09 55.12 55.09 55.12 55.12 352
Feb 23, 2026 54.62 54.62 54.62 54.62 54.62 139
Feb 20, 2026 55.21 55.21 55.21 55.21 55.21 102
Feb 19, 2026 54.83 54.83 54.83 54.83 54.83 6
Feb 18, 2026 54.99 54.99 54.99 54.99 54.99 19
Feb 17, 2026 54.69 54.69 54.69 54.69 54.69 191
Feb 13, 2026 54.92 54.92 54.63 54.63 54.63 174
Feb 12, 2026 55.53 55.53 54.69 54.70 54.70 238
Feb 11, 2026 55.57 55.57 55.57 55.57 55.57 107
Feb 10, 2026 55.79 55.79 55.58 55.58 55.58 1,006
Feb 9, 2026 55.27 55.80 55.27 55.80 55.80 107
Feb 6, 2026 55.25 55.56 55.25 55.56 55.56 611
Feb 5, 2026 54.75 54.75 54.41 54.52 54.52 4,133
Feb 4, 2026 55.41 55.41 54.96 55.21 55.21 1,545
Feb 3, 2026 55.67 55.67 55.23 55.49 55.49 428
Feb 2, 2026 55.98 55.98 55.98 55.98 55.98 9
Jan 30, 2026 55.60 55.64 55.60 55.64 55.64 387
Jan 29, 2026 55.77 55.86 55.77 55.86 55.86 253
Jan 28, 2026 56.05 56.05 56.03 56.03 56.03 921
Jan 27, 2026 56.02 56.02 56.02 56.02 56.02 88
Jan 26, 2026 55.62 55.77 55.62 55.77 55.77 9,416
Jan 23, 2026 55.37 55.44 55.37 55.44 55.44 208
Jan 22, 2026 55.20 55.49 55.20 55.40 55.40 3,459
Jan 21, 2026 54.73 55.05 54.73 55.05 55.05 112
Jan 20, 2026 54.87 54.97 54.38 54.45 54.45 27,398
Jan 16, 2026 55.52 55.75 55.52 55.65 55.65 1,550
Jan 15, 2026 55.72 55.73 55.64 55.64 55.64 208
Jan 14, 2026 55.32 55.56 55.32 55.56 55.56 5,016
Jan 13, 2026 55.77 55.90 55.77 55.90 55.90 146
Jan 12, 2026 56.05 56.05 56.05 56.05 56.05 140
Jan 9, 2026 55.74 55.97 55.72 55.96 55.96 17,595
Jan 8, 2026 55.54 55.62 55.49 55.62 55.62 8,012
Jan 7, 2026 55.73 55.73 55.64 55.64 55.64 269
Jan 6, 2026 55.54 55.73 55.54 55.73 55.73 163
Jan 5, 2026 55.46 55.46 55.46 55.46 55.46 60
Jan 2, 2026 55.11 55.11 55.11 55.11 55.11 12
Dec 31, 2025 55.30 55.30 55.11 55.11 55.11 436
Dec 30, 2025 55.51 55.52 55.49 55.49 55.49 699
Dec 29, 2025 55.46 55.54 55.45 55.54 55.54 1,538
Dec 26, 2025 55.66 55.74 55.66 55.74 55.74 2,139
Dec 24, 2025 55.75 55.75 55.75 55.75 55.75 138
Dec 23, 2025$0.2026 dividend 55.33 55.53 55.33 55.53 55.53 2,382
Dec 22, 2025 55.36 55.48 55.31 55.48 55.28 1,108
Dec 19, 2025 55.07 55.12 55.07 55.12 54.92 1,820
Dec 18, 2025 54.67 54.67 54.67 54.67 54.47 99
Dec 17, 2025 54.22 54.22 54.22 54.22 54.02 68
Dec 16, 2025 54.67 54.92 54.67 54.90 54.70 518
Dec 15, 2025 55.01 55.02 55.00 55.02 54.81 1,118
Dec 12, 2025 54.99 55.08 54.99 55.08 54.88 186
Dec 11, 2025 55.60 55.75 55.60 55.66 55.45 1,138
Dec 10, 2025 55.55 55.55 55.55 55.55 55.35 14
Dec 9, 2025 55.25 55.25 55.25 55.25 55.05 115
Dec 8, 2025 55.31 55.31 55.23 55.25 55.05 14,478
Dec 5, 2025 55.49 55.49 55.49 55.49 55.29 13
Dec 4, 2025 55.35 55.37 55.35 55.37 55.17 517
Dec 3, 2025 55.38 55.38 55.38 55.38 55.18 7
Dec 2, 2025 55.26 55.26 55.26 55.26 55.06 443
Dec 1, 2025 55.20 55.20 55.08 55.08 54.88 114
Nov 28, 2025 55.36 55.36 55.36 55.36 55.16 118
Nov 26, 2025 54.90 55.19 54.90 55.12 54.92 1,062
Nov 25, 2025 54.04 54.74 54.04 54.74 54.54 3,202
Nov 24, 2025 54.13 54.23 54.11 54.23 54.03 416
Nov 21, 2025 53.32 53.32 53.32 53.32 53.13 14
Nov 20, 2025 52.89 52.89 52.89 52.89 52.70 207
Nov 19, 2025 53.63 53.75 53.63 53.75 53.55 293
Nov 18, 2025 53.75 53.75 53.57 53.57 53.37 419
Nov 17, 2025 53.74 53.92 53.74 53.92 53.73 1,910
Nov 14, 2025 53.71 54.37 53.71 54.37 54.17 619
Nov 13, 2025 54.40 54.40 54.40 54.40 54.21 8
Nov 12, 2025 55.31 55.31 55.31 55.31 55.11 15
Nov 11, 2025 55.29 55.29 55.29 55.29 55.09 11
Nov 10, 2025 55.19 55.19 55.19 55.19 54.99 109
Nov 7, 2025 53.61 54.23 53.61 54.23 54.03 259
Nov 6, 2025 54.25 54.25 54.25 54.25 54.05 58
Nov 5, 2025 54.86 54.86 54.86 54.86 54.66 12
Nov 4, 2025 54.63 54.68 54.63 54.68 54.48 109
Nov 3, 2025 55.31 55.31 55.31 55.31 55.11 17
Oct 31, 2025 55.27 55.27 55.27 55.27 55.07 59
Oct 30, 2025 55.45 55.50 55.12 55.12 54.92 3,646
Oct 29, 2025 55.75 55.75 55.50 55.70 55.50 1,024
Oct 28, 2025 55.58 55.71 55.52 55.71 55.51 1,430
Oct 27, 2025 55.51 55.51 55.51 55.51 55.30 26
Oct 24, 2025 54.65 54.79 54.65 54.79 54.59 507
Oct 23, 2025 54.38 54.38 54.38 54.38 54.19 88
Oct 22, 2025 54.03 54.03 54.03 54.03 53.84 35
Oct 21, 2025 54.34 54.38 54.34 54.38 54.18 463
Oct 20, 2025 54.39 54.39 54.39 54.39 54.20 59
Oct 17, 2025 53.84 53.84 53.84 53.84 53.65 6
Oct 16, 2025 53.87 53.87 53.53 53.53 53.33 13,156
Oct 15, 2025 53.94 53.94 53.90 53.90 53.71 216
Oct 14, 2025 53.69 53.69 53.69 53.69 53.50 7
Oct 13, 2025 53.78 53.78 53.78 53.78 53.58 39
Oct 10, 2025 52.96 52.96 52.96 52.96 52.77 159
Oct 9, 2025 54.30 54.33 54.30 54.33 54.13 1,505
Oct 8, 2025 54.54 54.54 54.54 54.54 54.34 20
Oct 7, 2025 54.24 54.24 54.24 54.24 54.04 18
Oct 6, 2025 54.47 54.47 54.47 54.47 54.27 169
Oct 3, 2025 54.32 54.32 54.19 54.19 54.00 487
Oct 2, 2025 54.21 54.21 54.21 54.21 54.01 68
Oct 1, 2025 54.22 54.22 54.22 54.22 54.02 37
Sep 30, 2025 53.65 53.99 53.65 53.99 53.79 308
Sep 29, 2025 53.85 53.85 53.75 53.75 53.55 137
Sep 26, 2025 53.62 53.62 53.62 53.62 53.42 5
Sep 25, 2025 53.30 53.39 53.24 53.32 53.12 2,731
Sep 24, 2025 53.49 53.56 53.49 53.56 53.37 671

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Alpha Architect US Equity ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at AAUS, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation