Alpha Architect Tail Risk ETF (CAOS)

CAOS
🏛️ 美国 →
89.54
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 89.64 89.64 89.48 89.54 0.0M
2025-09-25 89.85 89.85 89.50 89.57 0.0M
2025-09-24 89.55 89.59 89.54 89.55 0.0M
2025-09-23 89.52 89.60 89.52 89.57 0.0M
2025-09-22 89.53 89.57 89.48 89.54 0.0M
2025-09-19 89.42 89.56 89.42 89.53 0.0M
2025-09-18 89.56 89.56 89.44 89.52 0.0M
2025-09-17 89.62 89.62 89.50 89.53 0.0M
2025-09-16 89.57 89.58 89.50 89.53 0.0M
2025-09-15 89.56 89.56 89.46 89.54 0.0M
2025-09-12 89.57 89.57 89.46 89.56 0.1M
2025-09-11 89.55 89.56 89.45 89.52 0.0M
2025-09-10 89.56 89.58 89.52 89.57 0.0M
2025-09-09 89.57 89.60 89.47 89.57 0.0M
2025-09-08 89.77 89.77 89.33 89.58 0.0M
2025-09-05 89.58 89.61 89.34 89.61 0.1M
2025-09-04 89.34 89.49 89.34 89.46 0.1M
2025-09-03 89.37 89.38 89.24 89.30 0.0M
2025-09-02 89.25 89.33 89.25 89.33 0.0M
2025-08-29 89.38 89.61 89.28 89.50 0.0M
2025-08-28 89.30 89.44 89.27 89.44 0.0M
2025-08-27 89.40 89.68 89.29 89.40 0.0M
2025-08-26 89.32 89.34 89.23 89.34 0.9M
2025-08-25 89.36 89.36 89.21 89.34 0.0M
2025-08-22 89.19 89.29 89.10 89.24 0.0M
2025-08-21 89.10 89.19 89.10 89.19 0.0M
2025-08-20 89.11 89.19 89.11 89.18 0.0M
2025-08-19 89.24 89.47 89.10 89.10 0.0M
2025-08-18 89.01 89.52 89.01 89.22 0.0M
2025-08-15 89.23 89.24 89.13 89.24 0.0M
2025-08-14 89.24 89.24 89.10 89.11 0.0M
2025-08-13 89.23 89.23 89.10 89.13 0.0M
2025-08-12 89.12 89.24 89.12 89.16 0.0M
2025-08-11 89.24 89.24 89.13 89.18 0.0M
2025-08-08 89.26 89.26 88.97 89.19 0.0M
2025-08-07 89.09 89.20 89.03 89.10 0.0M
2025-08-06 88.98 89.16 88.96 89.06 0.0M
2025-08-05 89.01 89.11 88.91 88.93 0.0M
2025-08-04 89.06 89.10 88.97 89.00 0.0M
2025-08-01 88.75 88.99 88.75 88.93 0.0M
2025-07-31 88.68 88.84 88.68 88.81 0.0M
2025-07-30 88.81 88.84 88.70 88.81 0.1M
2025-07-29 88.67 88.83 88.67 88.83 0.0M
2025-07-28 88.70 88.83 88.70 88.83 0.0M
2025-07-25 88.83 88.89 88.77 88.82 0.0M
2025-07-24 88.87 88.99 88.80 88.83 0.0M
2025-07-23 88.83 88.92 88.80 88.86 0.0M
2025-07-22 88.87 88.89 88.83 88.85 0.0M
2025-07-21 88.77 88.87 88.77 88.87 0.0M
2025-07-18 88.82 88.95 88.79 88.89 0.0M
2025-07-17 88.76 88.91 88.76 88.80 0.0M
2025-07-16 88.85 88.93 88.76 88.88 0.0M
2025-07-15 88.87 89.05 88.74 88.74 0.0M
2025-07-14 88.83 88.91 88.81 88.86 0.0M
2025-07-11 88.86 88.86 88.74 88.80 0.0M
2025-07-10 88.79 88.82 88.71 88.82 0.0M
2025-07-09 88.75 88.85 88.72 88.84 0.0M
2025-07-08 88.87 88.87 88.77 88.77 0.0M
2025-07-07 88.90 88.90 88.75 88.81 0.0M
2025-07-03 88.80 88.84 88.80 88.83 0.0M
2025-07-02 88.82 88.86 88.79 88.85 0.0M
2025-07-01 88.79 89.12 88.79 88.84 0.0M
2025-06-30 88.87 88.87 88.80 88.84 0.0M
2025-06-27 88.89 88.92 88.81 88.88 0.0M
2025-06-26 88.87 88.89 88.78 88.89 0.0M
2025-06-25 88.93 88.94 88.85 88.86 0.0M
2025-06-24 88.87 88.94 88.82 88.91 0.0M
2025-06-23 88.97 89.16 88.86 88.97 0.1M
2025-06-20 88.94 88.99 88.91 88.99 0.0M
2025-06-18 89.04 89.04 88.89 88.94 0.0M
2025-06-17 88.83 89.00 88.83 89.00 0.0M
2025-06-16 88.96 88.96 88.85 88.86 0.0M
2025-06-13 88.92 89.02 88.81 89.02 0.0M
2025-06-12 88.87 88.87 88.69 88.85 0.0M
2025-06-11 88.74 88.87 88.69 88.76 0.0M
2025-06-10 88.65 88.79 88.65 88.70 0.0M
2025-06-09 88.73 88.79 88.72 88.79 0.0M
2025-06-06 88.78 88.86 88.75 88.83 0.0M
2025-06-05 88.83 88.90 88.76 88.86 0.2M
2025-06-04 88.77 88.83 88.74 88.83 0.0M
2025-06-03 88.82 88.84 88.74 88.84 0.0M
2025-06-02 89.02 89.02 88.77 88.81 0.0M
2025-05-30 88.58 88.84 88.46 88.76 0.0M
2025-05-29 88.65 88.65 88.55 88.63 0.0M
2025-05-28 88.70 88.70 88.58 88.60 0.0M
2025-05-27 88.61 88.69 88.44 88.69 0.0M
2025-05-23 88.48 88.86 88.44 88.52 0.0M
2025-05-22 88.56 88.56 88.46 88.51 0.0M
2025-05-21 88.47 88.53 88.41 88.53 0.0M
2025-05-20 88.39 88.48 88.35 88.48 0.1M
2025-05-19 88.36 88.49 88.29 88.41 0.0M
2025-05-16 88.41 88.44 88.32 88.42 0.0M
2025-05-15 88.30 88.47 88.20 88.22 0.1M
2025-05-14 88.30 88.40 88.30 88.36 0.0M
2025-05-13 88.26 88.37 88.26 88.27 0.0M
2025-05-12 88.27 88.39 88.20 88.30 0.0M
2025-05-09 88.59 88.59 88.20 88.20 0.0M
2025-05-08 88.58 88.58 88.44 88.53 0.0M
2025-05-07 88.77 90.49 88.50 88.60 0.0M
2025-05-06 88.51 88.65 88.51 88.60 0.0M
2025-05-05 88.87 88.87 88.41 88.51 0.0M
2025-05-02 88.45 88.64 88.27 88.53 0.0M
2025-05-01 88.62 88.67 88.47 88.58 0.0M
2025-04-30 88.85 88.86 88.53 88.62 0.0M
2025-04-29 88.75 88.75 88.52 88.57 0.0M
2025-04-28 88.70 88.77 88.58 88.58 0.0M
2025-04-25 88.91 88.91 88.64 88.73 0.0M
2025-04-24 88.78 88.85 88.55 88.67 0.0M
2025-04-23 88.86 88.96 88.66 88.79 0.0M
2025-04-22 89.15 89.32 88.97 89.12 0.0M
2025-04-21 89.14 89.65 89.14 89.41 0.1M
2025-04-17 89.30 89.38 89.17 89.33 0.0M
2025-04-16 89.16 89.68 89.14 89.51 0.0M
2025-04-15 89.24 89.26 88.97 89.18 0.0M
2025-04-14 89.43 89.79 88.85 89.13 0.1M
2025-04-11 90.34 90.78 89.78 89.78 0.0M
2025-04-10 89.36 91.66 89.05 90.30 0.0M
2025-04-09 91.30 91.49 88.74 88.74 0.1M
2025-04-08 89.62 92.11 89.20 91.49 0.1M
2025-04-07 90.71 91.95 89.20 90.49 0.1M
2025-04-04 89.22 90.43 89.17 90.43 0.1M
2025-04-03 88.46 88.68 88.32 88.68 0.2M
2025-04-02 88.00 88.03 87.89 87.94 0.0M
2025-04-01 87.90 88.05 87.90 88.04 0.0M
2025-03-31 88.22 88.22 87.94 87.95 0.0M
2025-03-28 88.15 88.33 87.89 88.12 0.0M
2025-03-27 88.13 88.16 87.97 88.16 0.0M
2025-03-26 88.02 88.12 87.97 87.97 0.0M
2025-03-25 87.94 88.05 87.94 88.01 0.0M
2025-03-24 87.87 88.06 87.87 87.91 0.0M
2025-03-21 87.90 87.99 87.87 87.99 0.0M
2025-03-20 87.94 88.01 87.90 87.90 0.0M
2025-03-19 87.92 88.07 87.85 88.03 0.0M
2025-03-18 87.85 87.92 87.80 87.91 0.0M
2025-03-17 87.89 87.95 87.85 87.93 0.0M
2025-03-14 87.87 87.94 87.83 87.94 0.0M
2025-03-13 87.74 87.90 87.73 87.80 0.0M
2025-03-12 87.91 87.92 87.77 87.81 0.1M
2025-03-11 88.07 88.07 87.87 87.97 0.1M
2025-03-10 87.96 88.09 87.92 88.03 0.0M
2025-03-07 87.92 87.98 87.86 87.87 0.0M
2025-03-06 87.84 87.94 87.84 87.91 0.0M
2025-03-05 87.88 87.91 87.79 87.83 0.0M
2025-03-04 87.94 88.01 87.84 87.91 0.0M
2025-03-03 87.74 87.90 87.74 87.90 0.0M
2025-02-28 87.81 87.85 87.76 87.78 0.0M
2025-02-27 87.79 87.79 87.74 87.78 0.0M
2025-02-26 87.83 87.84 87.76 87.78 0.0M
2025-02-25 87.89 87.95 87.78 87.79 0.0M
2025-02-24 87.99 87.99 87.82 87.83 0.0M
2025-02-21 87.70 87.91 87.70 87.90 0.0M
2025-02-20 87.82 87.84 87.81 87.82 0.0M
2025-02-19 87.84 87.84 87.77 87.81 0.0M
2025-02-18 87.83 87.83 87.77 87.81 0.0M
2025-02-14 87.75 87.82 87.75 87.82 0.0M
2025-02-13 87.83 87.83 87.75 87.78 0.0M
2025-02-12 87.74 87.84 87.74 87.84 0.0M
2025-02-11 87.82 87.82 87.72 87.82 0.0M
2025-02-10 87.97 87.97 87.76 87.81 0.0M
2025-02-07 87.96 87.96 87.74 87.86 0.0M
2025-02-06 87.75 87.76 87.68 87.76 0.0M
2025-02-05 87.74 87.77 87.72 87.73 0.0M
2025-02-04 87.77 87.81 87.72 87.80 0.0M
2025-02-03 87.63 87.83 87.63 87.78 0.0M
2025-01-31 87.67 87.82 87.67 87.82 0.0M
2025-01-30 87.65 87.76 87.45 87.71 0.1M
2025-01-29 87.86 87.87 87.70 87.76 0.0M
2025-01-28 87.77 87.78 87.66 87.69 0.0M
2025-01-27 88.11 88.11 87.73 87.75 0.0M
2025-01-24 87.68 87.70 87.67 87.70 0.0M
2025-01-23 87.65 87.67 87.65 87.67 0.0M
2025-01-22 87.72 87.72 87.65 87.67 0.0M
2025-01-21 87.71 87.71 87.59 87.66 0.0M
2025-01-17 87.75 87.75 87.57 87.67 0.0M
2025-01-16 87.67 87.67 87.58 87.63 0.0M
2025-01-15 87.59 87.63 87.57 87.63 0.0M
2025-01-14 87.76 87.76 87.63 87.67 0.0M
2025-01-13 87.70 87.73 87.64 87.69 0.0M
2025-01-10 88.12 88.12 87.53 87.69 0.0M
2025-01-08 87.94 87.94 87.51 87.65 0.0M
2025-01-07 87.61 87.66 87.50 87.60 0.0M
2025-01-06 87.45 87.58 87.45 87.57 0.0M
2025-01-03 87.61 87.64 87.30 87.51 0.0M
2025-01-02 87.35 87.54 87.35 87.40 0.0M