Cboe BZX · AAUA · ETF
Alpha Architect US Equity 3 ETF (AAUA) ETF price history
Every Cboe BZX trading session of Alpha Architect US Equity 3 ETF from Mar 19, 2026 to Sep 28, 2026: 133 daily bars, adjusted for splits and dividends, with minute bars from Jul 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AAUA adjusted close, 2026 to 2026
- $59.48
- All time high, 2026
- $59.50
- 52 week high, $47.04 low
- 133
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
AAUA key facts
- Alpha Architect US Equity 3 ETF (AAUA) closed at $58.88 on Sep 28, 2026 on Cboe BZX.
- AAUA's all time high close is $59.48, set on Sep 21, 2026; its all time low close is $47.04 on Mar 30, 2026.
- AAUA's 52 week range is $47.04 to $59.50.
- AAUA's deepest drawdown was -5.9% from Mar 20, 2026 to Mar 30, 2026.
- DataCedar holds 133 daily sessions of AAUA history from Mar 19, 2026 and minute bars from Jul 15, 2026, adjusted for splits and dividends, served by the API under a key.
AAUA price chart, 2026 to 2026
AAUA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | +5.5% |
| 6 months | +23.7% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 19, 2026 | +17.8% |
AAUA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $59.48 on Sep 21, 2026
- All time low close
- $47.04 on Mar 30, 2026
- 52 week high
- $59.50 on Sep 22, 2026
- 52 week low
- $47.04 on Mar 30, 2026
- Deepest drawdown
- -5.9% from Mar 20, 2026 to Mar 30, 2026, recovered Apr 8, 2026
- Best single session
- +4.0% on Mar 31, 2026
- Worst single session
- -2.8% on Jun 5, 2026
- Volatility, 1 year annualised
- 14.9%
- Sessions closing higher, 1 year
- 52%
AAUA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Mar 19, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $49.54 | $59.50 | $47.04 | $58.88 | n/a | 532.7K | 133 |
AAUA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $58.88 | +0.5% |
| August 2026 | $58.61 | +2.5% |
| July 2026 | $57.16 | +0.4% |
| June 2026 | $56.92 | -1.2% |
| May 2026 | $57.60 | +6.0% |
| April 2026 | $54.33 | +11.0% |
| March 2026 | $48.94 | n/a |
About the AAUA data
Daily bars. 133 sessions from Mar 19, 2026 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 19, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AAUA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- AAPR Innovator Equity Defined Protection ETF - 2 Yr to April 2028
- AAPW Roundhill AAPL WeeklyPay ETF
- AAPX T-Rex 2X Long Apple Daily Target ETF
- AAPY Kurv Yield Premium Strategy Apple (AAPL) ETF
- ABFL Abacus FCF Leaders ETF
- ABLD Abacus FCF Real Assets Leaders ETF
- ABLG Abacus FCF International Leaders ETF
- ABLS Abacus FCF Small Cap Leaders ETF
Common questions
AAUA share price history
