Alpha Architect Tail Risk ETF(CAOS)

$90.46—

Chart

Alpha Architect Tail Risk ETF(CAOS)

USBATS

$90.46—

Chart Studio

CAOS(CAOS)

CAOS

Overview Notebook Intelligence Chart History Fundmntls TTM Earnings Analysts News Financials Segments Insiders Institl.DCF Peers

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
7/31/2026	$90.62	$90.80	$90.44	$90.46	379,840
7/30/2026	$90.42	$90.59	$90.42	$90.51	58,719
7/29/2026	$90.45	$90.59	$90.45	$90.52	28,736
7/28/2026	$90.57	$90.60	$90.42	$90.51	13,800
7/27/2026	$90.62	$90.62	$90.51	$90.56	29,830
7/24/2026	$90.62	$90.62	$90.52	$90.56	28,200
7/23/2026	$90.48	$90.66	$90.42	$90.62	94,900
7/22/2026	$90.46	$90.80	$90.42	$90.51	64,639
7/21/2026	$90.50	$90.70	$90.44	$90.63	29,400
7/20/2026	$90.42	$90.88	$90.42	$90.76	24,815
7/17/2026	$90.54	$90.91	$90.40	$90.64	40,247
7/16/2026	$90.43	$90.54	$90.38	$90.50	70,733
7/15/2026	$90.47	$90.60	$90.42	$90.54	58,800
7/14/2026	$90.39	$90.54	$90.37	$90.49	27,700
7/13/2026	$90.46	$90.50	$90.36	$90.43	59,116
7/10/2026	$90.36	$90.59	$90.36	$90.41	27,600
7/9/2026	$90.47	$90.51	$90.34	$90.39	61,300
7/8/2026	$90.39	$90.65	$90.24	$90.47	64,043
7/7/2026	$90.26	$90.55	$90.26	$90.55	34,730
7/6/2026	$90.30	$90.55	$90.30	$90.34	33,800
7/2/2026	$90.26	$90.49	$90.26	$90.47	19,005
7/1/2026	$90.35	$90.46	$90.26	$90.28	24,600
6/30/2026	$90.40	$90.41	$90.31	$90.36	30,300
6/29/2026	$90.40	$90.45	$90.30	$90.31	28,000
6/26/2026	$90.43	$90.49	$90.36	$90.46	17,300
6/25/2026	$90.51	$90.51	$90.35	$90.41	13,625
6/24/2026	$90.49	$90.51	$90.40	$90.49	21,242
6/23/2026	$90.46	$90.56	$90.41	$90.41	21,726
6/22/2026	$90.41	$90.45	$90.35	$90.45	180,300
6/18/2026	$90.38	$90.49	$90.35	$90.35	22,000
6/17/2026	$90.35	$90.45	$90.34	$90.35	42,300
6/16/2026	$90.37	$90.43	$90.36	$90.38	39,745
6/15/2026	$90.33	$90.45	$90.33	$90.43	31,800
6/12/2026	$90.43	$90.51	$90.43	$90.44	28,204
6/11/2026	$90.64	$90.65	$90.55	$90.56	15,948
6/10/2026	$90.59	$90.67	$90.50	$90.57	354,327
6/9/2026	$90.50	$90.61	$90.41	$90.54	25,501
6/8/2026	$90.58	$90.58	$90.49	$90.50	33,400
6/5/2026	$90.39	$90.61	$90.39	$90.58	45,322
6/4/2026	$90.41	$90.52	$90.41	$90.47	166,147
6/3/2026	$90.51	$90.53	$90.40	$90.51	38,202
6/2/2026	$90.50	$90.50	$90.40	$90.40	40,400
6/1/2026	$90.47	$90.50	$90.37	$90.37	103,948
5/29/2026	$90.47	$90.52	$90.45	$90.47	26,011
5/28/2026	$90.46	$90.49	$90.46	$90.49	19,007
5/27/2026	$90.50	$90.59	$90.45	$90.45	39,246
5/26/2026	$90.50	$90.51	$90.46	$90.50	136,801
5/22/2026	$90.46	$90.54	$90.45	$90.52	60,202
5/21/2026	$90.51	$90.55	$90.48	$90.53	32,000
5/20/2026	$90.59	$90.59	$90.53	$90.53	25,900
5/19/2026	$90.60	$90.61	$90.50	$90.59	35,112
5/18/2026	$90.60	$90.61	$90.52	$90.59	35,000
5/15/2026	$90.56	$90.65	$90.56	$90.65	58,400
5/14/2026	$90.50	$90.56	$90.50	$90.56	30,040
5/13/2026	$90.56	$90.56	$90.50	$90.56	29,936
5/12/2026	$90.53	$90.60	$90.51	$90.56	23,100
5/11/2026	$90.51	$90.58	$90.51	$90.55	57,400
5/8/2026	$90.61	$90.61	$90.50	$90.57	28,441
5/7/2026	$90.48	$90.58	$90.47	$90.57	48,100
5/6/2026	$90.53	$90.56	$90.49	$90.56	80,134
5/5/2026	$90.52	$90.59	$90.50	$90.52	100,400
5/4/2026	$90.49	$90.63	$90.49	$90.59	47,640

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance

Date

Open

High

Low

Volume

7/31/2026

$90.62

$90.80

$90.44

$90.46

379,840

7/30/2026

$90.42

$90.59

$90.42

$90.51

58,719

7/29/2026

$90.45

$90.59

$90.45

$90.52

28,736

7/28/2026

$90.57

$90.60

$90.42

$90.51

13,800

7/27/2026

$90.62

$90.51

$90.56

29,830

7/24/2026

$90.62

$90.52

$90.56

28,200

7/23/2026

$90.48

$90.66

$90.42

$90.62

94,900

7/22/2026

$90.46

$90.80

$90.42

$90.51

64,639

7/21/2026

$90.50

$90.70

$90.44

$90.63

29,400

7/20/2026

$90.42

$90.88

$90.42

$90.76

24,815

7/17/2026

$90.54

$90.91

$90.40

$90.64

40,247

7/16/2026

$90.43

$90.54

$90.38

$90.50

70,733

7/15/2026

$90.47

$90.60

$90.42

$90.54

58,800

7/14/2026

$90.39

$90.54

$90.37

$90.49

27,700

7/13/2026

$90.46

$90.50

$90.36

$90.43

59,116

7/10/2026

$90.36

$90.59

$90.36

$90.41

27,600

7/9/2026

$90.47

$90.51

$90.34

$90.39

61,300

7/8/2026

$90.39

$90.65

$90.24

$90.47

64,043

7/7/2026

$90.26

$90.55

$90.26

$90.55

34,730

7/6/2026

$90.30

$90.55

$90.30

$90.34

33,800

7/2/2026

$90.26

$90.49

$90.26

$90.47

19,005

7/1/2026

$90.35

$90.46

$90.26

$90.28

24,600

6/30/2026

$90.40

$90.41

$90.31

$90.36

30,300

6/29/2026

$90.40

$90.45

$90.30

$90.31

28,000

6/26/2026

$90.43

$90.49

$90.36

$90.46

17,300

6/25/2026

$90.51

$90.35

$90.41

13,625

6/24/2026

$90.49

$90.51

$90.40

$90.49

21,242

6/23/2026

$90.46

$90.56

$90.41

21,726

6/22/2026

$90.41

$90.45

$90.35

$90.45

180,300

6/18/2026

$90.38

$90.49

$90.35

22,000

6/17/2026

$90.35

$90.45

$90.34

$90.35

42,300

6/16/2026

$90.37

$90.43

$90.36

$90.38

39,745

6/15/2026

$90.33

$90.45

$90.33

$90.43

31,800

6/12/2026

$90.43

$90.51

$90.43

$90.44

28,204

6/11/2026

$90.64

$90.65

$90.55

$90.56

15,948

6/10/2026

$90.59

$90.67

$90.50

$90.57

354,327

6/9/2026

$90.50

$90.61

$90.41

$90.54

25,501

6/8/2026

$90.58

$90.49

$90.50

33,400

6/5/2026

$90.39

$90.61

$90.39

$90.58

45,322

6/4/2026

$90.41

$90.52

$90.41

$90.47

166,147

6/3/2026

$90.51

$90.53

$90.40

$90.51

38,202

6/2/2026

$90.50

$90.40

40,400

6/1/2026

$90.47

$90.50

$90.37

103,948

5/29/2026

$90.47

$90.52

$90.45

$90.47

26,011

5/28/2026

$90.46

$90.49

$90.46

$90.49

19,007

5/27/2026

$90.50

$90.59

$90.45

39,246

5/26/2026

$90.50

$90.51

$90.46

$90.50

136,801

5/22/2026

$90.46

$90.54

$90.45

$90.52

60,202

5/21/2026

$90.51

$90.55

$90.48

$90.53

32,000

5/20/2026

$90.59

$90.53

25,900

5/19/2026

$90.60

$90.61

$90.50

$90.59

35,112

5/18/2026

$90.60

$90.61

$90.52

$90.59

35,000

5/15/2026

$90.56

$90.65

$90.56

$90.65

58,400

5/14/2026

$90.50

$90.56

$90.50

$90.56

30,040

5/13/2026

$90.56

$90.50

$90.56

29,936

5/12/2026

$90.53

$90.60

$90.51

$90.56

23,100

5/11/2026

$90.51

$90.58

$90.51

$90.55

57,400

5/8/2026

$90.61

$90.50

$90.57

28,441

5/7/2026

$90.48

$90.58

$90.47

$90.57

48,100

5/6/2026

$90.53

$90.56

$90.49

$90.56

80,134

5/5/2026

$90.52

$90.59

$90.50

$90.52

100,400

5/4/2026

$90.49

$90.63

$90.49

$90.59

47,640