BOXX Historical Prices
BATS: BOXXAlpha ArchitectUltrashort BondETFUSD
118.56+0.08 (+0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 118.54 -0.02%
BOXX price history
The price history for Alpha Architect 1-3 Month Box (BOXX) on this page begins on December 26, 2022, when the stock closed at $100.10; it most recently closed at $118.48 on October 5, 2026. The highest price in this record is $118.53, reached on October 5, 2026, and the stock is trading near that level today. Across the 3 complete calendar years in the table, BOXX finished higher in 3 and lower in 0. Its best year was 2023 (+5.0%) and its worst was 2025 (+4.3%).
Over roughly 4 years the share price changed +18.4%, a 4.6% compound annual price return (excluding dividends). In the last 12 months alone, BOXX has gained 4.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BOXX returns
1 week
+0.07%
1 month
+0.30%
3 months
+0.97%
6 months
+1.91%
Year to date
+2.94%
1 year
+3.99%
3 years
+14.04%
BOXX price return, excluding dividends.
BOXX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 118.48 | +2.91% |
| 2025 | 115.13 | +4.33% |
| 2024 | 110.35 | +4.95% |
| 2023 | 105.15 | +5.04% |
| 2022* | 100.10 | 0.00% |
BOXX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 118.51 | 118.53 | 118.48 | 118.48 | -0.04% | |
| 118.48 | 118.53 | 118.48 | 118.53 | +0.04% | |
| 118.48 | 118.49 | 118.47 | 118.48 | +0.02% | |
| 118.47 | 118.48 | 118.46 | 118.46 | +0.01% | |
| 118.42 | 118.48 | 118.42 | 118.45 | +0.04% | |
| 118.39 | 118.40 | 118.37 | 118.40 | +0.01% | |
| 118.36 | 118.40 | 118.36 | 118.39 | +0.03% | |
| 118.33 | 118.36 | 118.32 | 118.36 | +0.03% | |
| 118.35 | 118.36 | 118.32 | 118.32 | -0.02% | |
| 118.32 | 118.35 | 118.32 | 118.35 | +0.04% | |
| 118.31 | 118.33 | 118.29 | 118.30 | -0.00% | |
| 118.27 | 118.32 | 118.26 | 118.30 | +0.03% | |
| 118.27 | 118.27 | 118.25 | 118.26 | +0.01% | |
| 118.24 | 118.25 | 118.22 | 118.25 | +0.01% | |
| 118.24 | 118.25 | 118.21 | 118.24 | +0.02% | |
| 118.20 | 118.22 | 118.20 | 118.22 | +0.02% | |
| 118.18 | 118.21 | 118.17 | 118.20 | +0.03% | |
| 118.16 | 118.18 | 118.15 | 118.17 | +0.01% | |
| 118.16 | 118.17 | 118.15 | 118.16 | -0.03% | |
| 118.16 | 118.19 | 118.16 | 118.19 | +0.05% | |
| 118.15 | 118.16 | 118.13 | 118.14 | +0.00% | |
| 118.15 | 118.15 | 118.12 | 118.13 | 0.00% | |
| 118.15 | 118.15 | 118.13 | 118.13 | 0.00% | |
| 118.10 | 118.14 | 118.10 | 118.13 | +0.04% | |
| 118.10 | 118.10 | 118.08 | 118.08 | +0.02% | |
| 118.11 | 118.11 | 118.05 | 118.06 | -0.04% | |
| 118.07 | 118.11 | 118.05 | 118.11 | +0.03% | |
| 118.06 | 118.08 | 118.04 | 118.07 | +0.01% | |
| 118.02 | 118.06 | 118.01 | 118.06 | +0.05% | |
| 117.99 | 118.01 | 117.98 | 118.00 | +0.01% | |
| 117.99 | 117.99 | 117.96 | 117.99 | +0.03% | |
| 117.96 | 117.96 | 117.95 | 117.95 | +0.02% | |
| 117.95 | 117.97 | 117.93 | 117.93 | -0.03% | |
| 117.91 | 117.96 | 117.91 | 117.96 | +0.05% | |
| 117.90 | 117.91 | 117.88 | 117.90 | +0.01% | |
| 117.91 | 117.92 | 117.89 | 117.89 | -0.01% | |
| 117.90 | 117.90 | 117.87 | 117.90 | +0.03% | |
| 117.88 | 117.89 | 117.86 | 117.86 | -0.01% | |
| 117.85 | 117.87 | 117.84 | 117.87 | +0.03% | |
| 117.82 | 117.84 | 117.80 | 117.84 | +0.02% | |
| 117.78 | 117.82 | 117.78 | 117.82 | +0.02% | |
| 117.77 | 117.80 | 117.77 | 117.80 | +0.03% | |
| 117.77 | 117.77 | 117.75 | 117.77 | +0.02% | |
| 117.74 | 117.78 | 117.72 | 117.75 | +0.03% | |
| 117.75 | 117.75 | 117.70 | 117.72 | +0.02% | |
| 117.72 | 117.73 | 117.68 | 117.70 | +0.01% | |
| 117.70 | 117.71 | 117.68 | 117.69 | -0.01% | |
| 117.71 | 117.72 | 117.69 | 117.70 | 0.00% | |
| 117.71 | 117.71 | 117.67 | 117.70 | +0.06% | |
| 117.62 | 117.65 | 117.62 | 117.63 | +0.01% | |
| 117.60 | 117.62 | 117.59 | 117.62 | +0.02% | |
| 117.61 | 117.61 | 117.59 | 117.60 | -0.01% | |
| 117.59 | 117.62 | 117.57 | 117.61 | +0.03% | |
| 117.56 | 117.59 | 117.56 | 117.58 | +0.04% | |
| 117.54 | 117.55 | 117.52 | 117.53 | +0.01% | |
| 117.54 | 117.54 | 117.52 | 117.52 | +0.02% | |
| 117.51 | 117.52 | 117.50 | 117.50 | 0.00% | |
| 117.50 | 117.51 | 117.49 | 117.50 | +0.01% | |
| 117.49 | 117.49 | 117.47 | 117.49 | +0.02% | |
| 117.48 | 117.49 | 117.45 | 117.47 | +0.02% | |
| 117.44 | 117.46 | 117.43 | 117.45 | +0.03% | |
| 117.41 | 117.42 | 117.40 | 117.42 | +0.02% | |
| 117.42 | 117.43 | 117.40 | 117.40 | 0.00% | |
| 117.38 | 117.40 | 117.38 | 117.40 | +0.05% | |
| 117.30 | 117.35 | 117.29 | 117.34 | +0.03% | |
| 117.28 | 117.30 | 117.27 | 117.30 | +0.03% | |
| 117.27 | 117.28 | 117.24 | 117.27 | +0.03% | |
| 117.22 | 117.26 | 117.19 | 117.24 | +0.02% | |
| 117.17 | 117.22 | 117.16 | 117.22 | +0.07% | |
| 117.13 | 117.15 | 117.12 | 117.14 | +0.04% | |
| 117.13 | 117.15 | 117.09 | 117.09 | -0.02% | |
| 117.13 | 117.15 | 117.11 | 117.11 | -0.02% | |
| 117.13 | 117.15 | 117.13 | 117.13 | +0.01% | |
| 117.08 | 117.12 | 117.08 | 117.12 | +0.04% | |
| 117.07 | 117.10 | 117.06 | 117.07 | +0.01% | |
| 117.09 | 117.11 | 117.06 | 117.06 | -0.02% | |
| 117.07 | 117.09 | 117.07 | 117.08 | +0.02% | |
| 117.02 | 117.06 | 117.02 | 117.06 | +0.05% | |
| 117.02 | 117.03 | 117.00 | 117.00 | -0.03% | |
| 117.02 | 117.04 | 117.01 | 117.03 | +0.03% | |
| 117.01 | 117.02 | 117.00 | 117.00 | -0.01% | |
| 116.99 | 117.02 | 116.99 | 117.01 | +0.03% | |
| 117.00 | 117.01 | 116.97 | 116.97 | -0.02% | |
| 116.97 | 117.00 | 116.97 | 116.99 | 0.00% | |
| 116.96 | 116.99 | 116.95 | 116.99 | +0.04% | |
| 116.93 | 116.95 | 116.93 | 116.94 | -0.01% | |
| 116.95 | 116.97 | 116.93 | 116.95 | +0.02% | |
| 116.94 | 116.94 | 116.92 | 116.93 | +0.01% | |
| 116.93 | 116.94 | 116.91 | 116.92 | 0.00% | |
| 116.91 | 116.93 | 116.90 | 116.92 | +0.01% | |
| 116.88 | 116.91 | 116.88 | 116.91 | +0.03% | |
| 116.89 | 116.93 | 116.88 | 116.88 | 0.00% | |
| 116.86 | 116.88 | 116.85 | 116.88 | +0.03% | |
| 116.85 | 116.85 | 116.83 | 116.84 | -0.01% | |
| 116.86 | 116.87 | 116.83 | 116.85 | -0.02% | |
| 116.82 | 116.87 | 116.81 | 116.87 | +0.08% | |
| 116.76 | 116.80 | 116.76 | 116.78 | +0.01% | |
| 116.77 | 116.78 | 116.76 | 116.77 | 0.00% | |
| 116.77 | 116.78 | 116.75 | 116.77 | +0.01% | |
| 116.76 | 116.77 | 116.74 | 116.76 | +0.03% | |
| 116.70 | 116.76 | 116.70 | 116.73 | +0.03% | |
| 116.68 | 116.71 | 116.68 | 116.69 | +0.02% | |
| 116.67 | 116.68 | 116.67 | 116.67 | 0.00% | |
| 116.66 | 116.68 | 116.65 | 116.67 | +0.02% | |
| 116.66 | 116.66 | 116.65 | 116.65 | 0.00% | |
| 116.63 | 116.67 | 116.62 | 116.65 | +0.03% | |
| 116.62 | 116.63 | 116.58 | 116.61 | +0.02% | |
| 116.60 | 116.62 | 116.57 | 116.59 | 0.00% | |
| 116.59 | 116.60 | 116.58 | 116.59 | 0.00% | |
| 116.60 | 116.61 | 116.57 | 116.59 | +0.02% | |
| 116.56 | 116.58 | 116.55 | 116.57 | +0.03% | |
| 116.54 | 116.57 | 116.52 | 116.53 | +0.02% | |
| 116.51 | 116.52 | 116.50 | 116.51 | 0.00% | |
| 116.51 | 116.52 | 116.49 | 116.51 | +0.02% | |
| 116.53 | 116.53 | 116.49 | 116.49 | -0.01% | |
| 116.50 | 116.51 | 116.49 | 116.50 | +0.03% | |
| 116.45 | 116.47 | 116.45 | 116.47 | +0.02% | |
| 116.44 | 116.45 | 116.44 | 116.45 | 0.00% | |
| 116.45 | 116.45 | 116.43 | 116.45 | +0.03% | |
| 116.41 | 116.43 | 116.38 | 116.42 | +0.03% | |
| 116.38 | 116.40 | 116.35 | 116.39 | +0.03% | |
| 116.34 | 116.36 | 116.30 | 116.36 | +0.03% | |
| 116.32 | 116.34 | 116.30 | 116.33 | +0.03% | |
| 116.30 | 116.31 | 116.29 | 116.30 | +0.02% | |
| 116.32 | 116.34 | 116.28 | 116.28 | -0.03% | |
| 116.28 | 116.32 | 116.28 | 116.31 | +0.04% | |
| 116.28 | 116.29 | 116.25 | 116.26 | -0.01% | |
| 116.28 | 116.28 | 116.26 | 116.27 | -0.01% | |
| 116.27 | 116.28 | 116.26 | 116.28 | +0.02% | |
| 116.26 | 116.27 | 116.25 | 116.26 | 0.00% | |
| 116.25 | 116.26 | 116.24 | 116.26 | +0.04% | |
| 116.21 | 116.22 | 116.19 | 116.21 | -0.07% | |
| 116.17 | 116.29 | 116.16 | 116.29 | +0.11% | |
| 116.13 | 116.17 | 116.13 | 116.16 | +0.02% | |
| 116.10 | 116.14 | 116.09 | 116.14 | +0.03% | |
| 116.07 | 116.10 | 116.07 | 116.10 | +0.03% | |
| 116.04 | 116.07 | 116.04 | 116.06 | +0.02% | |
| 116.06 | 116.06 | 116.02 | 116.04 | +0.01% | |
| 116.03 | 116.05 | 116.01 | 116.03 | 0.00% | |
| 116.03 | 116.05 | 116.03 | 116.03 | +0.03% | |
| 116.02 | 116.02 | 115.99 | 116.00 | -0.01% | |
| 116.03 | 116.03 | 116.00 | 116.01 | +0.00% | |
| 116.02 | 116.02 | 116.00 | 116.01 | +0.00% | |
| 116.02 | 116.02 | 115.99 | 116.00 | -0.01% | |
| 116.00 | 116.01 | 115.98 | 116.01 | +0.03% | |
| 115.96 | 115.97 | 115.94 | 115.97 | +0.02% | |
| 115.93 | 115.95 | 115.91 | 115.95 | +0.05% | |
| 115.92 | 115.92 | 115.89 | 115.89 | 0.00% | |
| 115.88 | 115.89 | 115.87 | 115.89 | 0.00% | |
| 115.87 | 115.89 | 115.87 | 115.89 | +0.03% | |
| 115.87 | 115.88 | 115.84 | 115.86 | +0.01% | |
| 115.86 | 115.87 | 115.85 | 115.85 | -0.02% | |
| 115.84 | 115.87 | 115.83 | 115.87 | +0.03% | |
| 115.84 | 115.87 | 115.82 | 115.84 | +0.01% | |
| 115.80 | 115.84 | 115.80 | 115.83 | +0.03% | |
| 115.80 | 115.81 | 115.76 | 115.79 | +0.01% | |
| 115.78 | 115.80 | 115.77 | 115.78 | +0.02% | |
| 115.76 | 115.78 | 115.75 | 115.76 | +0.01% | |
| 115.75 | 115.76 | 115.75 | 115.75 | 0.00% | |
| 115.74 | 115.75 | 115.73 | 115.75 | +0.02% | |
| 115.73 | 115.73 | 115.69 | 115.73 | +0.02% | |
| 115.74 | 115.75 | 115.69 | 115.71 | -0.02% | |
| 115.71 | 115.75 | 115.70 | 115.73 | +0.03% | |
| 115.64 | 115.70 | 115.63 | 115.69 | +0.08% | |
| 115.64 | 115.64 | 115.58 | 115.60 | +0.01% | |
| 115.58 | 115.60 | 115.58 | 115.59 | +0.03% | |
| 115.62 | 115.62 | 115.56 | 115.56 | -0.03% | |
| 115.60 | 115.61 | 115.58 | 115.59 | +0.01% | |
| 115.52 | 115.58 | 115.52 | 115.58 | +0.07% | |
| 115.53 | 115.53 | 115.50 | 115.50 | -0.02% | |
| 115.51 | 115.52 | 115.50 | 115.52 | +0.01% | |
| 115.51 | 115.52 | 115.49 | 115.51 | +0.03% | |
| 115.47 | 115.50 | 115.46 | 115.48 | +0.03% | |
| 115.45 | 115.49 | 115.45 | 115.45 | +0.02% | |
| 115.44 | 115.45 | 115.43 | 115.43 | -0.01% | |
| 115.45 | 115.47 | 115.44 | 115.44 | +0.01% | |
| 115.44 | 115.45 | 115.43 | 115.43 | -0.01% | |
| 115.43 | 115.45 | 115.42 | 115.44 | +0.03% | |
| 115.42 | 115.44 | 115.41 | 115.41 | 0.00% | |
| 115.40 | 115.41 | 115.36 | 115.41 | +0.02% | |
| 115.37 | 115.39 | 115.37 | 115.39 | +0.03% | |
| 115.33 | 115.37 | 115.32 | 115.36 | +0.03% | |
| 115.33 | 115.33 | 115.31 | 115.32 | +0.02% | |
| 115.32 | 115.33 | 115.27 | 115.30 | 0.00% | |
| 115.29 | 115.31 | 115.28 | 115.30 | +0.02% | |
| 115.28 | 115.28 | 115.27 | 115.28 | +0.02% | |
| 115.27 | 115.29 | 115.25 | 115.26 | 0.00% | |
| 115.25 | 115.27 | 115.23 | 115.26 | +0.03% | |
| 115.21 | 115.22 | 115.20 | 115.22 | +0.04% | |
| 115.19 | 115.20 | 115.17 | 115.17 | +0.01% | |
| 115.17 | 115.18 | 115.16 | 115.16 | +0.03% | |
| 115.17 | 115.17 | 115.13 | 115.13 | 0.00% | |
| 115.11 | 115.15 | 115.11 | 115.13 | +0.03% | |
| 115.08 | 115.10 | 115.06 | 115.10 | +0.05% | |
| 115.09 | 115.10 | 115.04 | 115.04 | -0.02% | |
| 115.06 | 115.07 | 115.05 | 115.06 | +0.03% | |
| 115.02 | 115.04 | 115.02 | 115.03 | +0.05% | |
| 115.00 | 115.01 | 114.97 | 114.97 | 0.00% | |
| 114.96 | 114.98 | 114.95 | 114.97 | +0.03% | |
| 114.91 | 114.93 | 114.91 | 114.93 | +0.03% | |
| 114.88 | 114.90 | 114.87 | 114.90 | +0.04% | |
| 114.85 | 114.86 | 114.84 | 114.85 | +0.03% | |
| 114.82 | 114.84 | 114.80 | 114.82 | +0.03% | |
| 114.80 | 114.81 | 114.79 | 114.79 | +0.01% | |
| 114.80 | 114.81 | 114.78 | 114.78 | +0.01% | |
| 114.76 | 114.81 | 114.76 | 114.77 | +0.02% | |
| 114.74 | 114.77 | 114.72 | 114.75 | +0.03% | |
| 114.72 | 114.73 | 114.71 | 114.71 | +0.02% | |
| 114.74 | 114.75 | 114.69 | 114.69 | -0.03% | |
| 114.74 | 114.74 | 114.72 | 114.72 | +0.03% | |
| 114.68 | 114.70 | 114.68 | 114.69 | +0.03% | |
| 114.68 | 114.70 | 114.66 | 114.66 | -0.00% | |
| 114.67 | 114.67 | 114.66 | 114.67 | +0.01% | |
| 114.64 | 114.66 | 114.64 | 114.65 | +0.02% | |
| 114.62 | 114.63 | 114.61 | 114.63 | +0.03% | |
| 114.58 | 114.60 | 114.58 | 114.60 | +0.03% | |
| 114.54 | 114.57 | 114.53 | 114.56 | +0.03% | |
| 114.51 | 114.53 | 114.50 | 114.52 | +0.01% | |
| 114.51 | 114.51 | 114.50 | 114.51 | +0.03% | |
| 114.44 | 114.48 | 114.43 | 114.47 | +0.04% | |
| 114.42 | 114.43 | 114.42 | 114.42 | +0.01% | |
| 114.42 | 114.43 | 114.41 | 114.41 | +0.01% | |
| 114.43 | 114.43 | 114.40 | 114.40 | -0.02% | |
| 114.43 | 114.43 | 114.42 | 114.42 | +0.01% | |
| 114.36 | 114.42 | 114.36 | 114.41 | +0.05% | |
| 114.36 | 114.36 | 114.35 | 114.35 | +0.01% | |
| 114.34 | 114.35 | 114.33 | 114.34 | +0.01% | |
| 114.34 | 114.35 | 114.33 | 114.33 | 0.00% | |
| 114.31 | 114.34 | 114.31 | 114.33 | +0.03% | |
| 114.30 | 114.30 | 114.29 | 114.29 | +0.01% | |
| 114.30 | 114.30 | 114.28 | 114.28 | -0.03% | |
| 114.25 | 114.31 | 114.25 | 114.31 | +0.05% | |
| 114.24 | 114.26 | 114.24 | 114.25 | +0.02% | |
| 114.21 | 114.24 | 114.21 | 114.23 | +0.05% | |
| 114.19 | 114.20 | 114.17 | 114.17 | +0.01% | |
| 114.18 | 114.18 | 114.16 | 114.16 | 0.00% | |
| 114.17 | 114.18 | 114.16 | 114.16 | +0.01% | |
| 114.14 | 114.17 | 114.14 | 114.15 | +0.02% | |
| 114.14 | 114.16 | 114.13 | 114.13 | -0.01% | |
| 114.13 | 114.14 | 114.13 | 114.14 | +0.02% | |
| 114.11 | 114.12 | 114.11 | 114.12 | +0.04% | |
| 114.10 | 114.11 | 114.08 | 114.08 | -0.01% | |
| 114.10 | 114.10 | 114.08 | 114.09 | 0.00% | |
| 114.10 | 114.10 | 114.07 | 114.09 | +0.03% | |
| 114.06 | 114.08 | 114.05 | 114.06 | +0.03% | |
| 114.01 | 114.04 | 114.01 | 114.03 | +0.03% | |
| 114.00 | 114.01 | 113.99 | 114.00 | +0.02% | |
| 113.99 | 114.00 | 113.98 | 113.98 | 0.00% | |
| 113.97 | 113.99 | 113.97 | 113.98 | -0.01% | |
| 113.97 | 113.99 | 113.97 | 113.99 | +0.05% | |
| 113.95 | 113.95 | 113.93 | 113.93 | 0.00% | |
| 113.93 | 113.94 | 113.92 | 113.93 | — |