UK markets open in 7 hours 32 minutes

Alpha Architect Tail Risk ETF (CAOS)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
83.760.00 (0.00%)
At close: 03:59PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202483.6283.7683.6083.7683.761,592
07 May 202483.7683.7683.7683.7683.76300
06 May 202483.5383.6483.5183.6483.643,700
03 May 202483.4283.5183.4183.5183.515,200
02 May 202483.2483.3483.2483.3183.311,200
01 May 202483.3483.3783.2683.2983.291,600
30 Apr 202483.3183.3183.3183.3183.31300
29 Apr 202483.8683.8683.3983.4383.431,900
26 Apr 202483.4483.4483.3883.4283.421,100
25 Apr 202483.4583.4583.4283.4283.42800
24 Apr 202483.4483.4483.4083.4383.43900
23 Apr 202483.4483.4983.4483.4983.491,500
22 Apr 202483.4183.4383.3983.4383.437,100
19 Apr 202483.5783.5783.4883.4883.486,300
18 Apr 202483.5583.5583.4683.4683.4613,600
17 Apr 202483.6683.6683.5783.5783.57300
16 Apr 202483.6583.6983.6583.6983.69900
15 Apr 202483.8183.8583.7683.7983.794,500
12 Apr 202484.0684.0683.8383.8383.831,400
11 Apr 202483.9584.3383.9584.3184.3114,400
10 Apr 202484.0784.0784.0084.0684.061,100
09 Apr 202484.1584.2484.1584.2184.211,800
08 Apr 202484.2584.3084.2484.2884.2814,100
05 Apr 202484.2784.3084.2684.3084.301,200
04 Apr 202484.2384.3284.0584.0584.052,700
03 Apr 202484.2284.2684.1884.1884.186,400
02 Apr 202484.2084.2384.2084.2284.2211,400
01 Apr 202484.2684.2684.2484.2684.261,900
28 Mar 202484.3084.3084.2384.3084.301,800
27 Mar 202484.2284.2884.2284.2384.233,900
26 Mar 202484.2684.2784.2584.2584.25800
25 Mar 202484.2184.2584.1984.1984.192,800
22 Mar 202484.2484.2484.1884.1884.184,400
21 Mar 202484.2184.2184.1084.1784.171,800
20 Mar 202484.1084.1484.0784.1484.146,200
19 Mar 202484.0684.0683.9884.0084.006,500
18 Mar 202484.0384.1284.0284.0484.044,100
15 Mar 202484.0384.0483.9784.0084.005,500
14 Mar 202483.9784.0283.9484.0184.0112,400
13 Mar 202483.9183.9783.9083.9083.901,700
12 Mar 202484.2784.2783.9684.0184.0113,200
11 Mar 202484.0084.0083.9883.9983.995,100
08 Mar 202483.9483.9883.9483.9583.951,300
07 Mar 202483.9383.9383.8683.8683.864,100
06 Mar 202483.9183.9183.8683.8683.862,100
05 Mar 202483.9183.9283.9183.9183.911,600
04 Mar 202483.8383.8883.8383.8683.861,600
01 Mar 202483.8883.8883.8483.8683.86800
29 Feb 202483.8183.8783.8183.8283.821,000
28 Feb 202483.8583.8683.8183.8283.822,900
27 Feb 202483.8383.8383.7483.7483.741,300
26 Feb 202483.8183.8383.7883.7883.781,000
23 Feb 202483.8283.8283.8083.8283.821,800
22 Feb 202483.7183.8083.7183.7983.792,000
21 Feb 202483.6083.6183.5683.6183.613,400
20 Feb 202483.6083.6083.5783.5783.571,200
16 Feb 202483.5983.6483.5983.6383.636,600
15 Feb 202483.6183.6483.6083.6183.611,400
14 Feb 202483.5483.6383.5483.6083.603,200
13 Feb 202483.5683.7883.5683.6883.686,100
12 Feb 202483.5083.5483.5083.5283.522,500
09 Feb 202483.5183.5383.4883.5183.514,300
08 Feb 202483.4983.5183.4383.5183.514,600
07 Feb 202483.4983.4983.4683.4683.461,400
06 Feb 202483.4983.5183.4983.4983.497,000
05 Feb 202483.5983.5983.5083.5183.511,800
02 Feb 202483.6183.6183.5183.5183.512,700
01 Feb 202483.5283.5483.3883.5483.547,400
31 Jan 202483.4483.4483.3483.4083.405,400
30 Jan 202483.3783.3783.2883.3683.368,400
29 Jan 202483.4383.4383.2983.3483.343,200
26 Jan 202483.3583.3583.2983.3483.342,400
25 Jan 202483.3383.3583.3383.3583.35700
24 Jan 202483.2383.3283.2383.2983.2916,500
23 Jan 202483.2383.2883.2383.2883.286,900
22 Jan 202483.3083.3183.2483.2883.284,300
19 Jan 202483.3183.3483.2483.3283.326,200
18 Jan 202483.2583.2583.2283.2583.25500
17 Jan 202482.9583.0282.8582.8582.859,000
16 Jan 202483.0583.0683.0183.0583.053,300
12 Jan 202483.0583.0683.0283.0683.06700
11 Jan 202483.1384.9382.8883.0483.0410,400
10 Jan 202482.8982.9982.8982.9982.991,800
09 Jan 202482.9082.9082.8682.8882.885,600
08 Jan 202482.6382.8082.6382.8082.801,900
05 Jan 202482.6282.6282.6282.6282.62300
04 Jan 202482.6482.7282.6382.6582.652,500
03 Jan 202482.7282.7582.6682.6782.671,800
02 Jan 202482.8682.8682.8182.8482.84700
29 Dec 202383.1283.1283.0583.1183.111,600
28 Dec 202383.1883.1883.1483.1483.1414,400
27 Dec 202383.0683.2083.0583.2083.204,900
26 Dec 202383.0483.0683.0283.0583.051,800
22 Dec 202383.0783.1083.0583.0583.05900
21 Dec 202383.0283.0483.0083.0083.001,600
20 Dec 202383.0583.1283.0083.1283.122,500
19 Dec 202383.0283.0282.9983.0183.012,400
18 Dec 202383.0583.0682.9782.9782.9710,600
15 Dec 202383.0083.0482.9683.0183.011,000
14 Dec 202382.9683.0182.9683.0183.017,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...