Skip to main content

Advisorshares Q Dynamic Growth ETF (NY: QPX )

34.03 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 29.25 29.25 29.25 29.25 11 +0.01(+0.02%)
Nov 29, 2023 29.26 29.27 29.24 29.24 629 -0.02(-0.06%)
Nov 28, 2023 29.27 29.27 29.25 29.26 1,111 +0.09(+0.29%)
Nov 27, 2023 29.21 29.22 29.18 29.18 861 +0.03(+0.09%)
Nov 24, 2023 29.15 29.15 29.15 29.15 455 -0.01(-0.02%)
Nov 22, 2023 29.27 29.27 29.16 29.16 308 +0.11(+0.38%)
Nov 21, 2023 29.01 29.05 29.01 29.05 1,714 -0.08(-0.26%)
Nov 20, 2023 29.12 29.12 29.12 29.12 116 +0.19(+0.66%)
Nov 17, 2023 28.88 28.93 28.86 28.93 605 +0.03(+0.09%)
Nov 16, 2023 28.86 28.90 28.86 28.90 518 -0.05(-0.17%)
Nov 15, 2023 29.01 29.01 28.95 28.95 1,779 +0.07(+0.23%)
Nov 14, 2023 28.78 28.93 28.78 28.89 3,774 +0.59(+2.09%)
Nov 13, 2023 28.30 28.30 28.30 28.30 46 -0.01(-0.03%)
Nov 10, 2023 28.01 28.31 28.01 28.31 361 +0.35(+1.26%)
Nov 09, 2023 28.11 28.11 27.95 27.95 626 -0.16(-0.58%)
Nov 08, 2023 28.07 28.11 28.07 28.11 3,572 -0.06(-0.21%)
Nov 07, 2023 28.17 28.17 28.17 28.17 11 +0.11(+0.38%)
Nov 06, 2023 28.00 28.07 28.00 28.07 529 -0.03(-0.10%)
Nov 03, 2023 28.00 28.16 27.98 28.09 1,962 +0.38(+1.39%)
Nov 02, 2023 27.68 27.77 27.68 27.71 40,827 +0.32(+1.15%)
Nov 01, 2023 27.27 27.39 27.25 27.39 545 +0.24(+0.87%)
Oct 31, 2023 27.09 27.16 27.08 27.16 1,017 +0.09(+0.32%)
Oct 30, 2023 27.01 27.07 26.95 27.07 1,969 +0.26(+0.96%)
Oct 27, 2023 26.89 26.90 26.75 26.81 1,020 -0.07(-0.25%)
Oct 26, 2023 27.08 27.08 26.88 26.88 1,039 -0.26(-0.94%)
Oct 25, 2023 27.25 27.25 27.11 27.14 548 -0.31(-1.12%)
Oct 24, 2023 27.29 27.44 27.29 27.44 515 +0.11(+0.40%)
Oct 23, 2023 27.15 27.44 27.15 27.33 3,742 -0.05(-0.19%)
Oct 20, 2023 27.61 27.61 27.39 27.39 832 -0.22(-0.79%)
Oct 19, 2023 27.78 27.78 27.60 27.60 2,236 -0.19(-0.70%)
Oct 18, 2023 27.80 27.80 27.76 27.80 552 -0.15(-0.53%)
Oct 17, 2023 28.06 28.06 27.95 27.95 1,802 -0.03(-0.11%)
Oct 16, 2023 27.91 27.98 27.89 27.98 26,147 +0.36(+1.32%)
Oct 13, 2023 27.77 27.77 27.57 27.62 2,418 -0.05(-0.18%)
Oct 12, 2023 27.82 27.82 27.65 27.67 2,334 -0.14(-0.51%)
Oct 11, 2023 27.74 27.81 27.71 27.81 10,246 +0.07(+0.26%)
Oct 10, 2023 27.68 27.74 27.66 27.74 470 +0.12(+0.42%)
Oct 09, 2023 27.28 27.62 27.28 27.62 3,594 +0.22(+0.80%)
Oct 06, 2023 27.25 27.44 27.25 27.40 2,285 +0.31(+1.13%)
Oct 05, 2023 27.11 27.16 27.08 27.09 10,462 -0.11(-0.41%)
Oct 04, 2023 26.94 27.20 26.94 27.20 573 +0.13(+0.50%)
Oct 03, 2023 27.00 27.07 27.00 27.07 1,634 -0.31(-1.12%)
Oct 02, 2023 27.38 27.38 27.38 27.38 4 +0.01(+0.02%)
Sep 29, 2023 27.37 27.37 27.37 27.37 100 -0.07(-0.25%)
Sep 28, 2023 27.49 27.49 27.44 27.44 1,402 +0.19(+0.69%)
Sep 27, 2023 27.25 27.25 27.25 27.25 66 +0.01(+0.03%)
Sep 26, 2023 27.31 27.34 27.24 27.24 633 -0.34(-1.23%)
Sep 25, 2023 27.46 27.58 27.58 27.58 812 +0.05(+0.17%)
Sep 22, 2023 27.71 27.71 27.53 27.53 1,281 -0.05(-0.19%)
Sep 21, 2023 27.74 27.74 27.56 27.59 1,267 -0.41(-1.46%)
Sep 20, 2023 28.30 28.31 28.00 28.00 436 -0.21(-0.74%)
Sep 19, 2023 28.18 28.21 28.18 28.21 252 -0.04(-0.13%)
Sep 18, 2023 28.27 28.27 28.24 28.24 323 +0.01(+0.02%)
Sep 15, 2023 28.27 28.27 28.22 28.24 1,266 -0.34(-1.19%)
Sep 14, 2023 28.46 28.58 28.46 28.58 106 +0.25(+0.88%)
Sep 13, 2023 28.38 28.38 28.33 28.33 724 +0.01(+0.03%)
Sep 12, 2023 28.32 28.32 28.32 28.32 40 -0.23(-0.80%)
Sep 11, 2023 28.51 28.60 28.48 28.55 730 +0.18(+0.63%)
Sep 08, 2023 28.40 28.40 28.37 28.37 352 -0.00(-0.02%)
Sep 07, 2023 28.35 28.38 28.35 28.37 405 -0.15(-0.52%)
Sep 06, 2023 28.52 28.52 28.52 28.52 54 -0.21(-0.74%)
Sep 05, 2023 28.76 28.77 28.74 28.74 1,050 -0.15(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.