ATIF Holdings Ltd (AUC) stock
AUCNasdaqServices-Management Consulting ServicesFiscal year ends July 31
$7.07+0.56 (+8.60%)
Close on Nov 13, 2026Market cap $167.13MP/E –Yield –
Price history
ATIF share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$7.07
+8.60% on the day
52-week range
$4.14 – $9.50
-25.6% from the high
Change over 52 weeks
-8.2%
From $7.70 on Nov 13, 2025
Average volume
11,309
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $6.39 | $7.09 | $6.07 | $7.07 | +8.60% | 48,466 |
| Nov 12, 2026 | $5.01 | $6.88 | $5.00 | $6.51 | +24.24% | 35,174 |
| Nov 11, 2026 | $5.78 | $5.93 | $5.00 | $5.24 | -8.95% | 49,263 |
| Nov 10, 2026 | $6.30 | $6.30 | $5.41 | $5.76 | -13.07% | 24,794 |
| Nov 9, 2026 | $6.36 | $6.99 | $6.36 | $6.62 | +0.91% | 14,929 |
| Nov 6, 2026 | $6.06 | $6.56 | $6.06 | $6.56 | +4.96% | 12,324 |
| Nov 5, 2026 | $6.57 | $7.02 | $5.76 | $6.25 | -1.11% | 9,385 |
| Nov 4, 2026 | $6.95 | $7.00 | $6.32 | $6.32 | -10.99% | 9,629 |
| Nov 3, 2026 | $6.58 | $8.17 | $6.53 | $7.10 | +7.58% | 34,702 |
| Nov 2, 2026 | $6.77 | $7.22 | $5.22 | $6.60 | -6.52% | 59,084 |
| Oct 30, 2026 | $7.83 | $7.83 | $6.55 | $7.06 | -9.83% | 46,724 |
| Oct 29, 2026 | $7.27 | $8.12 | $6.40 | $7.83 | +10.28% | 53,099 |
| Oct 28, 2026 | $8.33 | $8.33 | $6.74 | $7.10 | -16.17% | 92,633 |
| Oct 27, 2026 | $7.90 | $8.55 | $7.22 | $8.47 | +8.45% | 57,168 |
| Oct 26, 2026 | $8.37 | $8.52 | $7.77 | $7.81 | -8.65% | 26,053 |
| Oct 23, 2026 | $8.59 | $8.59 | $7.98 | $8.55 | 0.00% | 42,087 |
| Oct 22, 2026 | $8.17 | $8.72 | $8.17 | $8.55 | -1.72% | 6,933 |
| Oct 21, 2026 | $8.54 | $8.75 | $8.49 | $8.70 | +1.99% | 9,903 |
| Oct 20, 2026 | $8.49 | $8.85 | $8.40 | $8.53 | -2.40% | 15,055 |
| Oct 19, 2026 | $8.35 | $8.74 | $7.58 | $8.74 | +0.46% | 16,777 |
| Oct 16, 2026 | $8.53 | $8.70 | $8.25 | $8.70 | +1.99% | 1,450 |
| Oct 15, 2026 | $8.78 | $8.78 | $8.25 | $8.53 | -2.51% | 13,554 |
| Oct 14, 2026 | $8.74 | $8.75 | $8.64 | $8.75 | -1.13% | 6,913 |
| Oct 13, 2026 | $9.03 | $9.03 | $8.06 | $8.85 | -1.12% | 14,747 |
| Oct 12, 2026 | $9.22 | $9.22 | $8.03 | $8.95 | -2.61% | 20,163 |
| Oct 9, 2026 | $9.16 | $9.40 | $8.21 | $9.19 | +0.44% | 15,617 |
| Oct 8, 2026 | $8.62 | $9.20 | $7.97 | $9.15 | +6.64% | 14,145 |
| Oct 7, 2026 | $8.67 | $8.67 | $8.58 | $8.58 | -1.49% | 1,019 |
| Oct 6, 2026 | $8.49 | $8.71 | $8.33 | $8.71 | +3.08% | 2,088 |
| Oct 5, 2026 | $8.50 | $8.50 | $8.45 | $8.45 | -2.54% | 776 |
| Oct 2, 2026 | $9.16 | $9.16 | $8.24 | $8.67 | -4.20% | 6,115 |
| Oct 1, 2026 | $9.10 | $9.10 | $8.82 | $9.05 | -0.77% | 3,601 |
| Sep 30, 2026 | $8.92 | $9.15 | $8.92 | $9.12 | -0.87% | 4,506 |
| Sep 29, 2026 | $9.29 | $9.29 | $8.40 | $9.20 | -0.86% | 10,327 |
| Sep 28, 2026 | $8.87 | $9.28 | $8.49 | $9.28 | +9.43% | 6,851 |
| Sep 25, 2026 | $8.97 | $8.97 | $7.99 | $8.48 | -4.72% | 1,343 |
| Sep 24, 2026 | $8.86 | $8.90 | $8.18 | $8.90 | +1.48% | 2,547 |
| Sep 23, 2026 | $9.00 | $9.00 | $7.01 | $8.77 | -4.67% | 11,502 |
| Sep 22, 2026 | $8.45 | $9.20 | $7.92 | $9.20 | +20.10% | 6,273 |
| Sep 21, 2026 | $9.33 | $9.33 | $7.66 | $7.66 | -17.90% | 6,005 |
| Sep 18, 2026 | $7.05 | $9.33 | $7.05 | $9.33 | +39.46% | 7,448 |
| Sep 17, 2026 | $6.66 | $6.69 | $6.66 | $6.69 | -3.88% | 2,090 |
| Sep 16, 2026 | $6.95 | $7.05 | $6.95 | $6.96 | +4.04% | 3,081 |
| Sep 15, 2026 | $6.86 | $7.09 | $6.69 | $6.69 | -6.43% | 2,099 |
| Sep 14, 2026 | $7.21 | $7.50 | $7.10 | $7.15 | +2.14% | 2,790 |
| Sep 11, 2026 | $7.24 | $7.24 | $6.88 | $7.00 | -3.71% | 6,217 |
| Sep 10, 2026 | $6.66 | $7.41 | $6.66 | $7.27 | +0.41% | 12,273 |
| Sep 9, 2026 | $7.01 | $7.29 | $6.27 | $7.24 | +3.87% | 12,447 |
| Sep 8, 2026 | $5.97 | $7.12 | $5.97 | $6.97 | +12.06% | 5,388 |
| Sep 4, 2026 | $6.12 | $6.40 | $6.08 | $6.22 | -1.58% | 4,671 |
| Sep 3, 2026 | $6.50 | $6.85 | $6.31 | $6.32 | +0.32% | 22,053 |
| Sep 2, 2026 | $6.80 | $7.31 | $6.30 | $6.30 | -5.98% | 16,859 |
| Sep 1, 2026 | $6.70 | $6.70 | $6.70 | $6.70 | 0.00% | – |
| Aug 31, 2026 | $6.80 | $6.80 | $6.65 | $6.70 | -1.46% | 5,392 |
| Aug 28, 2026 | $6.80 | $6.80 | $6.80 | $6.80 | 0.00% | – |
| Aug 27, 2026 | $6.80 | $6.80 | $6.80 | $6.80 | 0.00% | – |
| Aug 26, 2026 | $6.80 | $6.80 | $6.80 | $6.80 | 0.00% | – |
| Aug 25, 2026 | $6.80 | $6.80 | $6.80 | $6.80 | 0.00% | – |
| Aug 24, 2026 | $6.80 | $6.80 | $6.80 | $6.80 | 0.00% | – |
| Aug 21, 2026 | $6.80 | $6.80 | $6.80 | $6.80 | +6.92% | 469 |
| Aug 20, 2026 | $6.19 | $6.36 | $6.19 | $6.36 | -8.88% | 1,600 |
| Aug 19, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | 0.00% | – |
| Aug 18, 2026 | $6.71 | $6.98 | $6.71 | $6.98 | 0.00% | 6,209 |
| Aug 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | 0.00% | – |
| Aug 14, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | +4.33% | 278 |
| Aug 13, 2026 | $7.01 | $7.01 | $6.50 | $6.69 | +2.27% | 1,247 |
| Aug 12, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | +0.64% | 538 |
| Aug 11, 2026 | $6.20 | $6.99 | $6.20 | $6.50 | -2.40% | 2,982 |
| Aug 10, 2026 | $6.71 | $6.71 | $6.32 | $6.66 | -4.86% | 2,718 |
| Aug 7, 2026 | $7.06 | $7.06 | $6.66 | $7.00 | -0.85% | 2,403 |
| Aug 6, 2026 | $7.06 | $7.06 | $7.06 | $7.06 | +8.12% | 177 |
| Aug 5, 2026 | $6.36 | $6.75 | $6.36 | $6.53 | +6.18% | 988 |
| Aug 4, 2026 | $6.77 | $6.80 | $6.15 | $6.15 | -13.26% | 10,880 |
| Aug 3, 2026 | $6.69 | $7.09 | $6.68 | $7.09 | -1.39% | 765 |
| Jul 31, 2026 | $7.97 | $8.00 | $6.00 | $7.19 | -1.51% | 15,485 |
| Jul 30, 2026 | $7.19 | $7.30 | $7.19 | $7.30 | +3.84% | 685 |
| Jul 29, 2026 | $6.69 | $7.97 | $5.83 | $7.03 | -5.64% | 17,452 |
| Jul 28, 2026 | $7.11 | $7.45 | $7.00 | $7.45 | -5.70% | 3,078 |
| Jul 27, 2026 | $7.90 | $7.90 | $7.90 | $7.90 | -1.13% | 339 |
| Jul 24, 2026 | $7.99 | $7.99 | $7.99 | $7.99 | 0.00% | – |
| Jul 23, 2026 | $7.99 | $7.99 | $7.99 | $7.99 | 0.00% | – |
| Jul 22, 2026 | $7.80 | $7.99 | $7.80 | $7.99 | +1.01% | 925 |
| Jul 21, 2026 | $7.91 | $7.91 | $7.91 | $7.91 | -1.74% | 351 |
| Jul 20, 2026 | $8.00 | $8.20 | $8.00 | $8.05 | +1.39% | 1,087 |
| Jul 17, 2026 | $7.75 | $8.42 | $7.74 | $7.94 | -0.13% | 8,158 |
| Jul 16, 2026 | $7.98 | $8.45 | $7.95 | $7.95 | -5.92% | 1,304 |
| Jul 15, 2026 | $7.82 | $8.45 | $7.64 | $8.45 | +7.92% | 8,439 |
| Jul 14, 2026 | $7.52 | $7.83 | $7.52 | $7.83 | +7.18% | 4,373 |
| Jul 13, 2026 | $7.35 | $7.35 | $7.09 | $7.31 | -0.74% | 2,754 |
| Jul 10, 2026 | $7.41 | $7.48 | $7.06 | $7.36 | -0.94% | 5,561 |
| Jul 9, 2026 | $7.46 | $7.46 | $7.20 | $7.43 | -4.74% | 3,397 |
| Jul 8, 2026 | $8.09 | $8.09 | $7.53 | $7.80 | -3.58% | 11,840 |
| Jul 7, 2026 | $7.94 | $8.13 | $7.60 | $8.09 | +1.12% | 25,566 |
| Jul 6, 2026 | $8.44 | $8.44 | $8.00 | $8.00 | -1.48% | 3,396 |
| Jul 2, 2026 | $7.81 | $8.50 | $7.70 | $8.12 | -0.12% | 13,645 |
| Jul 1, 2026 | $7.81 | $8.13 | $7.60 | $8.13 | +10.28% | 3,056 |
| Jun 30, 2026 | $7.37 | $7.37 | $7.37 | $7.37 | -4.13% | 331 |
| Jun 29, 2026 | $7.82 | $7.82 | $7.20 | $7.69 | -9.74% | 9,770 |
| Jun 26, 2026 | $5.89 | $8.58 | $5.89 | $8.52 | +31.08% | 54,943 |
| Jun 25, 2026 | $6.09 | $6.55 | $5.87 | $6.50 | +0.93% | 2,871 |
| Jun 24, 2026 | $6.80 | $6.80 | $6.40 | $6.44 | +3.04% | 3,630 |
| Jun 23, 2026 | $5.84 | $8.01 | $5.84 | $6.25 | +4.17% | 17,922 |
| Jun 22, 2026 | $6.15 | $6.50 | $5.82 | $6.00 | -4.91% | 2,718 |
| Jun 18, 2026 | $6.34 | $6.34 | $6.31 | $6.31 | +8.79% | 1,201 |
| Jun 17, 2026 | $5.77 | $6.43 | $5.69 | $5.80 | 0.00% | 8,475 |
| Jun 16, 2026 | $5.87 | $6.00 | $5.75 | $5.80 | -1.19% | 1,169 |
| Jun 15, 2026 | $5.88 | $6.00 | $5.87 | $5.87 | -3.77% | 2,145 |
| Jun 12, 2026 | $7.00 | $7.50 | $5.74 | $6.10 | -3.33% | 9,350 |
| Jun 11, 2026 | $6.25 | $6.45 | $6.00 | $6.31 | -5.68% | 2,548 |
| Jun 10, 2026 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | – |
| Jun 9, 2026 | $7.00 | $7.00 | $6.69 | $6.69 | -4.43% | 646 |
| Jun 8, 2026 | $6.60 | $7.00 | $5.41 | $7.00 | -3.45% | 5,310 |
| Jun 5, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | – |
| Jun 4, 2026 | $7.31 | $7.35 | $6.30 | $7.25 | -8.72% | 12,345 |
| Jun 3, 2026 | $7.70 | $7.94 | $7.66 | $7.94 | +1.05% | 1,618 |
| Jun 2, 2026 | $7.86 | $7.86 | $7.86 | $7.86 | -1.75% | 1,120 |
| Jun 1, 2026 | $7.70 | $8.00 | $7.70 | $8.00 | +3.90% | 1,444 |
| May 29, 2026 | $7.41 | $7.70 | $7.41 | $7.70 | -3.75% | 1,037 |
| May 28, 2026 | $7.63 | $8.00 | $7.63 | $8.00 | +4.64% | 694 |
| May 27, 2026 | $7.15 | $7.65 | $7.15 | $7.65 | +4.58% | 3,447 |
| May 26, 2026 | $6.76 | $7.31 | $6.76 | $7.31 | +8.21% | 7,184 |
| May 22, 2026 | $6.99 | $7.44 | $6.76 | $6.76 | -3.50% | 11,753 |
| May 21, 2026 | $7.44 | $7.52 | $6.86 | $7.00 | -5.41% | 3,255 |
| May 20, 2026 | $8.20 | $8.22 | $6.95 | $7.40 | -10.03% | 8,572 |
| May 19, 2026 | $8.44 | $8.61 | $8.15 | $8.23 | -10.69% | 3,648 |
| May 18, 2026 | $9.21 | $9.25 | $8.90 | $9.21 | +2.91% | 9,427 |
| May 15, 2026 | $9.20 | $9.50 | $8.70 | $8.95 | -3.56% | 10,082 |
| May 14, 2026 | $8.20 | $9.37 | $8.20 | $9.28 | +11.81% | 18,611 |
| May 13, 2026 | $8.00 | $8.35 | $8.00 | $8.30 | +1.22% | 6,928 |
| May 12, 2026 | $7.53 | $8.20 | $7.53 | $8.20 | -7.03% | 1,930 |
| May 11, 2026 | $8.35 | $8.90 | $7.97 | $8.82 | +5.63% | 5,944 |
| May 8, 2026 | $8.24 | $8.73 | $8.24 | $8.35 | +1.33% | 7,628 |
| May 7, 2026 | $7.59 | $8.36 | $7.59 | $8.24 | +11.50% | 4,679 |
| May 6, 2026 | $7.37 | $7.39 | $7.37 | $7.39 | -3.96% | 1,894 |
| May 5, 2026 | $7.26 | $7.70 | $7.26 | $7.70 | -0.97% | 1,309 |
| May 4, 2026 | $8.61 | $9.00 | $7.77 | $7.77 | -5.82% | 5,209 |
| May 1, 2026 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | – |
| Apr 30, 2026 | $8.29 | $8.29 | $8.25 | $8.25 | -2.02% | 1,871 |
| Apr 29, 2026 | $8.73 | $9.10 | $8.42 | $8.42 | -5.55% | 2,429 |
| Apr 28, 2026 | $8.91 | $8.91 | $8.91 | $8.91 | 0.00% | – |
| Apr 27, 2026 | $9.04 | $9.04 | $8.56 | $8.91 | -3.83% | 5,080 |
| Apr 24, 2026 | $9.27 | $9.27 | $9.27 | $9.27 | +0.11% | 2,759 |
| Apr 23, 2026 | $8.48 | $9.26 | $8.48 | $9.26 | +7.05% | 5,048 |
| Apr 22, 2026 | $8.30 | $8.65 | $7.58 | $8.65 | +1.52% | 9,753 |
| Apr 21, 2026 | $7.50 | $8.66 | $7.50 | $8.52 | +13.00% | 4,796 |
| Apr 20, 2026 | $7.08 | $7.54 | $7.08 | $7.54 | +6.35% | 1,516 |
| Apr 17, 2026 | $6.98 | $7.09 | $6.97 | $7.09 | +1.43% | 1,873 |
| Apr 16, 2026 | $6.49 | $6.99 | $5.91 | $6.99 | +1.45% | 7,653 |
| Apr 15, 2026 | $7.00 | $7.28 | $6.89 | $6.89 | -6.89% | 6,452 |
| Apr 14, 2026 | $7.55 | $7.73 | $7.40 | $7.40 | -5.13% | 2,055 |
| Apr 13, 2026 | $7.10 | $8.50 | $6.84 | $7.80 | -6.59% | 11,859 |
| Apr 10, 2026 | $8.04 | $8.35 | $7.98 | $8.35 | +4.37% | 4,853 |
| Apr 9, 2026 | $7.25 | $8.00 | $7.03 | $8.00 | +11.73% | 5,340 |
| Apr 8, 2026 | $6.04 | $7.58 | $6.03 | $7.16 | +15.11% | 17,290 |
| Apr 7, 2026 | $6.34 | $6.34 | $5.67 | $6.22 | +7.24% | 7,777 |
| Apr 6, 2026 | $5.00 | $6.66 | $5.00 | $5.80 | -2.11% | 22,319 |
| Apr 2, 2026 | $5.86 | $6.24 | $5.27 | $5.93 | -2.87% | 6,794 |
| Apr 1, 2026 | $6.10 | $6.10 | $6.10 | $6.10 | 0.00% | 2,427 |
| Mar 31, 2026 | $6.04 | $6.35 | $6.04 | $6.10 | -4.09% | 6,021 |
| Mar 30, 2026 | $6.36 | $6.36 | $6.36 | $6.36 | 0.00% | – |
| Mar 27, 2026 | $5.87 | $6.36 | $5.87 | $6.36 | +6.53% | 6,667 |
| Mar 26, 2026 | $5.52 | $6.10 | $5.52 | $5.97 | -1.97% | 11,000 |
| Mar 25, 2026 | $6.23 | $6.31 | $5.95 | $6.09 | +2.53% | 5,305 |
| Mar 24, 2026 | $5.37 | $5.94 | $5.36 | $5.94 | +10.61% | 10,143 |
| Mar 23, 2026 | $4.78 | $5.38 | $4.44 | $5.37 | +12.34% | 9,746 |
| Mar 20, 2026 | $4.30 | $6.39 | $4.18 | $4.78 | +6.70% | 16,900 |
| Mar 19, 2026 | $4.59 | $4.59 | $4.14 | $4.48 | -6.08% | 20,616 |
| Mar 18, 2026 | $5.19 | $5.19 | $4.30 | $4.77 | -13.24% | 20,983 |
| Mar 17, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | – |
| Mar 16, 2026 | $5.57 | $5.57 | $5.50 | $5.50 | -4.96% | 1,402 |
| Mar 13, 2026 | $5.79 | $5.79 | $5.79 | $5.79 | -5.01% | 1,387 |
| Mar 12, 2026 | $6.20 | $6.20 | $6.08 | $6.09 | -1.30% | 3,792 |
| Mar 11, 2026 | $5.99 | $6.31 | $5.96 | $6.17 | -5.08% | 2,919 |
| Mar 10, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | – |
| Mar 9, 2026 | $5.98 | $6.50 | $5.90 | $6.50 | -1.96% | 5,513 |
| Mar 6, 2026 | $6.63 | $6.63 | $6.63 | $6.63 | 0.00% | – |
| Mar 5, 2026 | $6.63 | $6.63 | $6.63 | $6.63 | +7.11% | 145 |
| Mar 4, 2026 | $6.27 | $6.28 | $6.19 | $6.19 | -6.92% | 1,731 |
| Mar 3, 2026 | $6.66 | $6.66 | $6.65 | $6.65 | 0.00% | 699 |
| Mar 2, 2026 | $6.99 | $6.99 | $6.32 | $6.65 | -0.75% | 1,506 |
| Feb 27, 2026 | $6.55 | $6.90 | $6.55 | $6.70 | +2.37% | 597 |
| Feb 26, 2026 | $6.49 | $6.80 | $6.48 | $6.55 | +0.08% | 2,506 |
| Feb 25, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | -0.91% | 401 |
| Feb 24, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | 0.00% | – |
| Feb 23, 2026 | $6.27 | $6.60 | $5.80 | $6.60 | 0.00% | 4,603 |
| Feb 20, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | 0.00% | – |
| Feb 19, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | 0.00% | – |
| Feb 18, 2026 | $6.17 | $7.00 | $6.17 | $6.60 | +12.24% | 3,455 |
| Feb 17, 2026 | $6.00 | $6.10 | $5.88 | $5.88 | -3.61% | 1,546 |
| Feb 13, 2026 | $5.90 | $6.10 | $5.70 | $6.10 | +7.77% | 1,775 |
| Feb 12, 2026 | $6.57 | $6.57 | $5.66 | $5.66 | -14.24% | 9,672 |
| Feb 11, 2026 | $6.69 | $7.44 | $6.33 | $6.60 | -2.94% | 11,076 |
| Feb 10, 2026 | $6.17 | $7.40 | $6.04 | $6.80 | +13.71% | 9,930 |
| Feb 9, 2026 | $5.98 | $5.98 | $5.98 | $5.98 | -14.33% | 871 |
| Feb 6, 2026 | $6.96 | $6.98 | $6.96 | $6.98 | +4.65% | 741 |
| Feb 5, 2026 | $6.29 | $6.90 | $6.29 | $6.67 | +5.87% | 48,336 |
| Feb 4, 2026 | $6.30 | $6.30 | $6.30 | $6.30 | -9.87% | 470 |
| Feb 3, 2026 | $5.74 | $7.00 | $5.74 | $6.99 | +8.37% | 3,439 |
| Feb 2, 2026 | $6.45 | $6.45 | $6.45 | $6.45 | 0.00% | – |
| Jan 30, 2026 | $6.75 | $6.75 | $6.45 | $6.45 | -2.46% | 2,425 |
| Jan 29, 2026 | $6.98 | $7.48 | $6.01 | $6.61 | -8.16% | 56,288 |
| Jan 28, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | 0.00% | – |
| Jan 27, 2026 | $6.80 | $7.29 | $6.80 | $7.20 | +7.46% | 2,022 |
| Jan 26, 2026 | $6.65 | $6.70 | $6.65 | $6.70 | -5.11% | 4,883 |
| Jan 23, 2026 | $7.06 | $7.06 | $7.06 | $7.06 | 0.00% | – |
| Jan 22, 2026 | $7.00 | $7.06 | $6.95 | $7.06 | -2.07% | 4,039 |
| Jan 21, 2026 | $7.01 | $7.21 | $6.88 | $7.21 | +4.49% | 2,677 |
| Jan 20, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | -1.50% | 566 |
| Jan 16, 2026 | $6.76 | $7.01 | $6.76 | $7.01 | +0.07% | 2,443 |
| Jan 15, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | -1.41% | 1,634 |
| Jan 14, 2026 | $6.71 | $7.10 | $6.71 | $7.10 | +0.57% | 2,600 |
| Jan 13, 2026 | $7.06 | $7.06 | $7.06 | $7.06 | +5.69% | 763 |
| Jan 12, 2026 | $7.01 | $7.30 | $6.68 | $6.68 | -3.74% | 4,076 |
| Jan 9, 2026 | $6.94 | $6.94 | $6.94 | $6.94 | +1.96% | 893 |
| Jan 8, 2026 | $6.81 | $6.81 | $6.81 | $6.81 | -0.49% | 2,710 |
| Jan 7, 2026 | $6.99 | $7.00 | $6.70 | $6.84 | +3.56% | 2,625 |
| Jan 6, 2026 | $6.44 | $7.00 | $5.57 | $6.61 | +4.51% | 9,306 |
| Jan 5, 2026 | $6.69 | $6.70 | $6.32 | $6.32 | -8.41% | 3,897 |
| Jan 2, 2026 | $5.59 | $6.90 | $5.59 | $6.90 | +21.69% | 5,135 |
| Dec 31, 2025 | $5.81 | $6.08 | $5.32 | $5.67 | -4.38% | 17,506 |
| Dec 30, 2025 | $5.88 | $6.28 | $5.11 | $5.93 | -12.55% | 77,182 |
| Dec 29, 2025 | $7.65 | $7.69 | $6.73 | $6.78 | -12.95% | 40,319 |
| Dec 26, 2025 | $7.85 | $8.60 | $7.75 | $7.79 | -2.38% | 19,585 |
| Dec 24, 2025 | $8.64 | $8.64 | $7.98 | $7.98 | -7.64% | 3,393 |
| Dec 23, 2025 | $8.20 | $8.64 | $8.20 | $8.64 | +8.41% | 3,794 |
| Dec 22, 2025 | $8.71 | $9.39 | $7.68 | $7.97 | -2.45% | 2,989 |
| Dec 19, 2025 | $7.70 | $8.17 | $7.17 | $8.17 | -3.03% | 6,234 |
| Dec 18, 2025 | $7.66 | $8.45 | $7.66 | $8.43 | +14.16% | 4,979 |
| Dec 17, 2025 | $7.74 | $7.74 | $7.38 | $7.38 | +2.36% | 1,555 |
| Dec 16, 2025 | $7.78 | $7.89 | $7.21 | $7.21 | -9.31% | 5,275 |
| Dec 15, 2025 | $7.40 | $8.00 | $7.40 | $7.95 | +7.43% | 3,579 |
| Dec 12, 2025 | $7.31 | $7.93 | $7.12 | $7.40 | -2.25% | 5,490 |
| Dec 11, 2025 | $6.70 | $7.57 | $6.70 | $7.57 | +13.75% | 3,551 |
| Dec 10, 2025 | $6.68 | $6.73 | $6.66 | $6.66 | -0.67% | 2,747 |
| Dec 9, 2025 | $6.68 | $6.70 | $6.66 | $6.70 | -0.15% | 1,810 |
| Dec 8, 2025 | $6.71 | $6.91 | $6.68 | $6.71 | +0.45% | 5,376 |
| Dec 5, 2025 | $6.68 | $6.73 | $6.68 | $6.68 | +0.68% | 6,296 |
| Dec 4, 2025 | $6.58 | $6.69 | $6.58 | $6.64 | -0.82% | 4,961 |
| Dec 3, 2025 | $6.68 | $6.69 | $6.62 | $6.69 | +1.36% | 7,435 |
| Dec 2, 2025 | $6.68 | $6.79 | $6.60 | $6.60 | -2.94% | 2,452 |
| Dec 1, 2025 | $7.20 | $7.20 | $6.50 | $6.80 | -5.42% | 2,358 |
| Nov 28, 2025 | $6.40 | $7.40 | $6.40 | $7.19 | -1.91% | 1,991 |
| Nov 26, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | -2.27% | 717 |
| Nov 25, 2025 | $7.51 | $7.56 | $7.00 | $7.50 | +3.45% | 5,652 |
| Nov 24, 2025 | $7.15 | $7.25 | $7.13 | $7.25 | 0.00% | 14,503 |
| Nov 21, 2025 | $6.88 | $7.29 | $6.88 | $7.25 | +5.38% | 29,408 |
| Nov 20, 2025 | $6.88 | $6.88 | $6.88 | $6.88 | +0.10% | 709 |
| Nov 19, 2025 | $6.96 | $6.96 | $6.87 | $6.87 | -1.21% | 2,605 |
| Nov 18, 2025 | $7.00 | $7.00 | $6.85 | $6.96 | +0.39% | 2,067 |
| Nov 17, 2025 | $7.60 | $7.80 | $6.77 | $6.93 | -11.15% | 8,263 |
| Nov 14, 2025 | $7.19 | $7.80 | $7.09 | $7.80 | +1.30% | 12,212 |
| Nov 13, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | -3.75% | 479 |
| Nov 12, 2025 | $8.04 | $8.40 | $8.00 | $8.00 | +0.00% | 3,217 |
| Nov 11, 2025 | $8.46 | $8.60 | $7.88 | $8.00 | -5.55% | 8,923 |
| Nov 10, 2025 | $8.07 | $8.47 | $8.07 | $8.47 | +4.57% | 3,398 |
| Nov 7, 2025 | $7.73 | $8.30 | $7.73 | $8.10 | +5.19% | 8,336 |
| Nov 6, 2025 | $8.19 | $8.65 | $7.70 | $7.70 | -4.23% | 13,705 |
| Nov 5, 2025 | $8.50 | $8.50 | $8.02 | $8.04 | -5.41% | 6,619 |
| Nov 4, 2025 | $8.46 | $8.80 | $8.37 | $8.50 | -0.70% | 5,647 |
| Nov 3, 2025 | $8.72 | $9.21 | $8.56 | $8.56 | – | 10,095 |
Seasonality
AUC return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.3% | 6.9% | -6.1% | -8.6% | -2.7% | -15.7% | -3.1% | -12.5% | 19.8% | -7.9% | -12.0% | 11.0% |
| Months up | 5 of 7 | 4 of 7 | 2 of 7 | 2 of 7 | 3 of 7 | 1 of 8 | 2 of 8 | 0 of 8 | 5 of 8 | 1 of 8 | 3 of 8 | 4 of 7 |
| 2026 | 13.8% | 3.9% | -9.0% | 35.2% | -6.7% | -4.3% | -2.5% | -6.8% | 36.1% | -22.6% | 0.1% | |
| 2025 | 6.0% | -8.7% | 2.2% | -17.9% | 3.3% | -65.3% | 12.6% | -8.2% | 59.1% | -3.2% | -19.5% | -21.1% |
| 2024 | -17.5% | 2.1% | 11.4% | -7.8% | 5.2% | -8.5% | -10.4% | -12.6% | 50.0% | -14.7% | -25.3% | 64.8% |
| 2023 | 14.3% | -7.0% | -9.7% | -23.7% | 0.6% | -10.9% | 5.4% | -10.3% | -11.9% | -9.4% | 5.4% | -10.7% |
| 2022 | 23.3% | -0.8% | -6.7% | -28.7% | -10.7% | -18.8% | -0.3% | -9.8% | -7.6% | -12.7% | 8.0% | 50.3% |
| 2021 | 16.1% | 35.2% | -6.2% | -19.0% | -10.8% | -9.1% | -14.7% | -10.7% | 31.2% | -10.2% | -20.4% | 0.1% |
| 2020 | -4.6% | 23.6% | -24.8% | 1.7% | 0.0% | 7.4% | -12.7% | -32.7% | 5.4% | 13.7% | -42.6% | 21.8% |
| 2019 | -15.7% | -2.2% | -8.8% | -3.7% | -4.5% | -1.4% | -28.3% |
See a number that looks wrong?