Is Alpha Architect Global Factor Equity ETF (AAVM) a Buy, Sell, or Hold?
NASDAQ : AAVM
Alpha Architect Global Factor Equity ETF — Stock Chart
$33.5484 USD
-$0.17 (-0.51%)
- Volume
- 7.78K
- Average Volume
- 1.98K
- Market Capitalization
- $25.71M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $34.85
- Year Low
- $26.93
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
AAVM Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $33.32 | $33.55 | 0.69% | 7900 |
| 2026-07-30 | $33.28 | $33.72 | 1.32% | 1600 |
| 2026-07-29 | $32.87 | $33.01 | 0.43% | 858 |
| 2026-07-28 | $33.34 | $33.25 | -0.27% | 2374 |
| 2026-07-27 | $33.52 | $33.48 | -0.12% | 1200 |
| 2026-07-24 | $33.52 | $33.41 | -0.33% | 300 |
| 2026-07-23 | $33.47 | $33.30 | -0.51% | 500 |
| 2026-07-22 | $33.41 | $33.67 | 0.78% | 2703 |
| 2026-07-21 | $33.54 | $33.54 | 0.00% | 300 |
| 2026-07-20 | $33.16 | $33.02 | -0.42% | 3517 |
| 2026-07-17 | $33.16 | $33.16 | 0.00% | 200 |
| 2026-07-16 | $33.43 | $33.31 | -0.36% | 2900 |
| 2026-07-15 | $33.43 | $33.61 | 0.54% | 1200 |
| 2026-07-14 | $33.73 | $33.66 | -0.21% | 1109 |
| 2026-07-13 | $33.63 | $33.32 | -0.92% | 1300 |
| 2026-07-10 | $33.51 | $33.56 | 0.15% | 2600 |
| 2026-07-09 | $33.44 | $33.44 | 0.00% | 100 |
| 2026-07-08 | $33.28 | $33.31 | 0.09% | 718 |
| 2026-07-07 | $33.39 | $33.43 | 0.12% | 500 |
| 2026-07-06 | $33.85 | $33.89 | 0.12% | 830 |
| 2026-07-02 | $33.52 | $33.62 | 0.30% | 900 |
| 2026-07-01 | $33.61 | $33.56 | -0.15% | 2100 |
| 2026-06-30 | $33.69 | $33.71 | 0.06% | 422 |
| 2026-06-29 | $33.57 | $33.57 | 0.00% | 621 |
| 2026-06-26 | $33.63 | $33.50 | -0.39% | 2500 |
| 2026-06-25 | $33.85 | $33.75 | -0.30% | 249 |
| 2026-06-24 | $33.52 | $33.52 | 0.00% | 300 |
| 2026-06-23 | $33.85 | $33.65 | -0.59% | 7200 |
| 2026-06-22 | $34.21 | $34.30 | 0.26% | 418 |
| 2026-06-18 | $34.11 | $34.11 | 0.00% | 100 |
| 2026-06-17 | $34.04 | $34.00 | -0.12% | 326 |
| 2026-06-16 | $34.52 | $34.30 | -0.64% | 1700 |
| 2026-06-15 | $34.58 | $34.51 | -0.20% | 600 |
| 2026-06-12 | $34.39 | $34.39 | 0.00% | 1100 |
| 2026-06-11 | $33.50 | $34.06 | 1.67% | 244 |
| 2026-06-10 | $33.06 | $33.06 | 0.00% | 100 |
| 2026-06-09 | $34.03 | $33.59 | -1.29% | 1100 |
| 2026-06-08 | $33.64 | $33.64 | 0.00% | 136 |
| 2026-06-05 | $33.53 | $33.53 | 0.00% | 100 |
| 2026-06-04 | $34.65 | $34.61 | -0.12% | 3200 |
| 2026-06-03 | $34.78 | $34.62 | -0.46% | 730 |
| 2026-06-02 | $34.72 | $34.75 | 0.09% | 300 |
| 2026-06-01 | $34.63 | $34.48 | -0.43% | 1211 |
| 2026-05-29 | $34.85 | $34.82 | -0.09% | 746 |
| 2026-05-28 | $34.75 | $34.74 | -0.03% | 404 |
| 2026-05-27 | $34.74 | $34.63 | -0.32% | 205 |
| 2026-05-26 | $34.72 | $34.71 | -0.03% | 1300 |
| 2026-05-22 | $34.16 | $34.04 | -0.35% | 5105 |
| 2026-05-21 | $33.66 | $33.94 | 0.83% | 6447 |
| 2026-05-20 | $33.80 | $33.88 | 0.24% | 5900 |
| 2026-05-19 | $33.31 | $33.31 | 0.00% | 500 |
| 2026-05-18 | $33.77 | $33.72 | -0.15% | 33140 |
| 2026-05-15 | $33.90 | $33.75 | -0.44% | 328 |
| 2026-05-14 | $34.36 | $34.36 | 0.00% | 334 |
| 2026-05-13 | $34.39 | $34.39 | 0.00% | 123 |
| 2026-05-12 | $34.20 | $34.25 | 0.15% | 500 |
| 2026-05-11 | $34.48 | $34.40 | -0.23% | 200 |
| 2026-05-08 | $34.20 | $34.21 | 0.03% | 800 |
| 2026-05-07 | $34.20 | $33.85 | -1.02% | 9100 |
| 2026-05-06 | $34.25 | $34.49 | 0.70% | 5000 |
| 2026-05-05 | $33.89 | $33.79 | -0.30% | 500 |
| 2026-05-04 | $33.63 | $33.35 | -0.83% | 2540 |
| 2026-05-01 | $33.64 | $33.64 | 0.00% | 200 |
| 2026-04-30 | $33.49 | $33.80 | 0.93% | 1113 |
| 2026-04-29 | $33.10 | $32.93 | -0.51% | 5126 |
| 2026-04-28 | $33.57 | $33.16 | -1.22% | 4000 |
| 2026-04-27 | $33.44 | $33.38 | -0.18% | 2000 |
| 2026-04-24 | $33.42 | $33.42 | 0.00% | 1019 |
| 2026-04-23 | $33.56 | $33.56 | 0.00% | 400 |
| 2026-04-22 | $33.60 | $33.60 | 0.00% | 315 |
| 2026-04-21 | $33.71 | $33.41 | -0.89% | 800 |
| 2026-04-20 | $33.94 | $33.94 | 0.00% | 500 |
| 2026-04-17 | $34.12 | $33.99 | -0.38% | 52132 |
| 2026-04-16 | $33.44 | $33.44 | 0.00% | 200 |
| 2026-04-15 | $33.38 | $33.46 | 0.24% | 1900 |
| 2026-04-14 | $33.55 | $33.57 | 0.06% | 226 |
| 2026-04-13 | $33.32 | $33.32 | 0.00% | 400 |
| 2026-04-10 | $33.31 | $33.22 | -0.27% | 347 |
| 2026-04-09 | $32.97 | $33.26 | 0.88% | 3220 |
| 2026-04-08 | $33.02 | $33.16 | 0.42% | 3500 |
| 2026-04-07 | $31.55 | $31.85 | 0.95% | 501 |
| 2026-04-06 | $31.76 | $31.88 | 0.38% | 500 |
| 2026-04-02 | $31.28 | $31.69 | 1.31% | 2119 |
| 2026-04-01 | $31.93 | $31.94 | 0.03% | 300 |
| 2026-03-31 | $30.86 | $31.35 | 1.59% | 2606 |
| 2026-03-30 | $30.64 | $30.24 | -1.31% | 811 |
| 2026-03-27 | $30.69 | $30.54 | -0.49% | 200 |
| 2026-03-26 | $31.42 | $30.90 | -1.65% | 2800 |
| 2026-03-25 | $31.62 | $31.60 | -0.06% | 2300 |
| 2026-03-24 | $31.21 | $31.17 | -0.13% | 5800 |