GX Adaptive U.S. Factor ETF (NY: AUSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	37.86	37.91	37.41	37.46	18,016	-0.70(-1.83%)
Jan 30, 2024	38.17	38.24	38.13	38.16	21,389	+0.08(+0.22%)
Jan 29, 2024	37.87	38.11	37.81	38.08	20,039	+0.29(+0.76%)
Jan 26, 2024	37.85	37.92	37.79	37.79	44,732	-0.01(-0.02%)
Jan 25, 2024	37.84	37.93	37.64	37.80	27,157	+0.26(+0.69%)
Jan 24, 2024	37.75	37.85	37.53	37.54	20,357	+0.08(+0.20%)
Jan 23, 2024	37.45	37.46	37.29	37.46	6,819	+0.01(+0.02%)
Jan 22, 2024	37.31	37.51	37.31	37.45	18,342	+0.34(+0.92%)
Jan 19, 2024	36.75	37.11	36.51	37.11	14,893	+0.65(+1.79%)
Jan 18, 2024	36.38	36.50	36.13	36.46	47,179	+0.29(+0.81%)
Jan 17, 2024	36.13	36.18	36.00	36.17	5,391	-0.25(-0.68%)
Jan 16, 2024	36.51	36.57	36.32	36.41	19,441	-0.23(-0.62%)
Jan 12, 2024	37.03	37.03	36.57	36.64	15,502	-0.13(-0.35%)
Jan 11, 2024	36.88	36.88	36.46	36.77	15,293	-0.03(-0.09%)
Jan 10, 2024	36.75	36.91	36.64	36.80	12,983	+0.20(+0.54%)
Jan 09, 2024	36.54	36.76	36.54	36.60	25,225	-0.17(-0.46%)
Jan 08, 2024	36.42	36.80	36.42	36.77	5,691	+0.52(+1.44%)
Jan 05, 2024	36.40	36.47	36.17	36.25	6,455	+0.24(+0.67%)
Jan 04, 2024	36.17	36.33	36.01	36.01	13,515	-0.05(-0.14%)
Jan 03, 2024	36.16	36.30	36.06	36.06	8,887	-0.50(-1.38%)
Jan 02, 2024	36.64	36.64	36.48	36.56	12,434	-0.23(-0.62%)
Dec 29, 2023	37.05	37.05	36.75	36.79	2,486	-0.24(-0.64%)
Dec 28, 2023	37.07	37.07	37.01	37.03	5,950	+0.05(+0.14%)
Dec 27, 2023	37.03	37.11	36.92	36.97	14,584	-0.01(-0.02%)
Dec 26, 2023	36.81	37.05	36.81	36.98	4,402	+0.29(+0.78%)
Dec 22, 2023	36.86	36.86	36.63	36.70	28,924	+0.07(+0.18%)
Dec 21, 2023	36.54	36.63	36.38	36.63	9,301	+0.46(+1.26%)
Dec 20, 2023	36.76	36.91	36.18	36.18	10,814	-0.62(-1.69%)
Dec 19, 2023	36.74	36.83	36.72	36.80	18,710	+0.33(+0.90%)
Dec 18, 2023	36.57	36.57	36.43	36.47	44,645	+0.17(+0.47%)
Dec 15, 2023	36.45	36.46	36.27	36.30	13,670	-0.18(-0.50%)
Dec 14, 2023	36.18	36.54	36.18	36.48	10,279	+0.70(+1.97%)
Dec 13, 2023	35.05	35.80	34.98	35.78	22,871	+0.73(+2.09%)
Dec 12, 2023	34.96	35.10	34.90	35.04	15,628	-0.03(-0.08%)
Dec 11, 2023	35.00	35.16	35.00	35.07	11,160	+0.27(+0.78%)
Dec 08, 2023	34.49	34.80	34.49	34.80	6,709	+0.32(+0.92%)
Dec 07, 2023	34.16	34.48	34.16	34.48	9,446	+0.41(+1.19%)
Dec 06, 2023	34.64	34.64	34.08	34.08	8,984	-0.12(-0.34%)
Dec 05, 2023	34.40	34.40	34.19	34.19	5,084	-0.40(-1.15%)
Dec 04, 2023	34.43	34.59	34.37	34.59	5,245	+0.01(+0.04%)
Dec 01, 2023	34.39	34.59	34.39	34.58	12,679	+0.57(+1.67%)
Nov 30, 2023	33.94	34.02	33.92	34.01	15,882	+0.07(+0.21%)
Nov 29, 2023	33.99	34.16	33.94	33.94	135,248	+0.21(+0.62%)
Nov 28, 2023	33.70	33.82	33.64	33.73	7,386	-0.06(-0.17%)
Nov 27, 2023	33.90	33.90	33.72	33.79	1,759	-0.09(-0.27%)
Nov 24, 2023	33.88	33.88	33.88	33.88	101	+0.02(+0.06%)
Nov 22, 2023	33.85	33.88	33.76	33.86	9,114	+0.20(+0.59%)
Nov 21, 2023	33.74	33.85	33.66	33.66	4,373	-0.26(-0.78%)
Nov 20, 2023	33.69	33.99	33.69	33.93	31,061	+0.22(+0.65%)
Nov 17, 2023	33.60	33.72	33.60	33.71	2,484	+0.22(+0.66%)
Nov 16, 2023	33.46	33.49	33.36	33.49	1,763	-0.18(-0.54%)
Nov 15, 2023	33.68	33.88	33.64	33.67	4,835	+0.08(+0.23%)
Nov 14, 2023	33.50	33.62	33.50	33.59	1,738	+1.03(+3.15%)
Nov 13, 2023	32.47	32.59	32.47	32.56	135,362	-0.02(-0.06%)
Nov 10, 2023	32.15	32.58	32.15	32.58	848	+0.54(+1.68%)
Nov 09, 2023	32.58	32.58	32.03	32.05	19,463	-0.31(-0.96%)
Nov 08, 2023	32.30	32.36	32.23	32.36	23,735	-0.00(-0.00%)
Nov 07, 2023	32.49	32.49	32.33	32.36	11,578	+0.02(+0.06%)
Nov 06, 2023	32.40	32.42	32.23	32.34	22,924	-0.17(-0.51%)
Nov 03, 2023	32.60	32.64	32.50	32.50	2,937	+0.61(+1.93%)
Nov 02, 2023	31.58	31.89	31.57	31.89	2,732	+0.79(+2.54%)