Skip to main content

Advisorshares Gerber Kawasaki ETF (NY: GK )

20.80 +0.07 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 16.65 17.01 16.65 16.98 21,705 +0.38(+2.29%)
Mar 30, 2023 16.69 16.76 16.57 16.60 16,604 +0.10(+0.64%)
Mar 29, 2023 16.47 16.50 16.45 16.49 7,803 +0.30(+1.83%)
Mar 28, 2023 16.22 16.22 16.08 16.20 21,358 -0.07(-0.42%)
Mar 27, 2023 16.26 16.33 16.25 16.26 931 +0.04(+0.22%)
Mar 24, 2023 16.09 16.23 15.94 16.23 12,022 +0.03(+0.17%)
Mar 23, 2023 16.28 16.60 16.04 16.20 33,696 +0.01(+0.08%)
Mar 22, 2023 16.53 16.53 16.19 16.19 4,228 -0.30(-1.82%)
Mar 21, 2023 16.47 16.60 16.43 16.49 3,429 +0.36(+2.24%)
Mar 20, 2023 16.00 16.15 16.00 16.13 2,505 +0.11(+0.67%)
Mar 17, 2023 15.94 16.04 15.87 16.02 7,006 -0.24(-1.49%)
Mar 16, 2023 16.04 16.31 16.02 16.26 4,157 +0.33(+2.07%)
Mar 15, 2023 15.92 15.97 15.84 15.93 1,995 -0.28(-1.72%)
Mar 14, 2023 16.38 16.38 16.13 16.21 2,632 +0.19(+1.19%)
Mar 13, 2023 15.73 16.09 15.63 16.02 7,156 -0.01(-0.09%)
Mar 10, 2023 16.28 16.28 15.98 16.03 4,179 -0.37(-2.23%)
Mar 09, 2023 16.89 16.89 16.36 16.40 17,492 -0.46(-2.71%)
Mar 08, 2023 16.74 16.86 16.74 16.86 4,710 +0.09(+0.53%)
Mar 07, 2023 17.05 17.05 16.77 16.77 3,598 -0.26(-1.51%)
Mar 06, 2023 17.02 17.26 17.02 17.02 2,151 +0.03(+0.17%)
Mar 03, 2023 16.89 17.15 16.89 16.99 33,541 +0.18(+1.08%)
Mar 02, 2023 16.48 16.81 16.44 16.81 6,386 +0.02(+0.12%)
Mar 01, 2023 16.71 16.80 16.71 16.79 1,581 -0.05(-0.30%)
Feb 28, 2023 16.89 16.95 16.82 16.84 17,237 +0.01(+0.06%)
Feb 27, 2023 16.74 16.83 16.74 16.83 825 +0.27(+1.65%)
Feb 24, 2023 16.58 16.60 16.53 16.56 3,158 -0.25(-1.48%)
Feb 23, 2023 16.68 16.82 16.68 16.81 637 +0.13(+0.80%)
Feb 22, 2023 16.70 16.70 16.63 16.68 2,454 +0.03(+0.18%)
Feb 21, 2023 16.98 16.98 16.65 16.65 1,412 -0.46(-2.69%)
Feb 17, 2023 16.99 17.11 16.99 17.11 2,608 -0.11(-0.63%)
Feb 16, 2023 17.49 17.55 17.22 17.22 4,365 -0.36(-2.06%)
Feb 15, 2023 17.23 17.60 17.23 17.58 9,569 +0.21(+1.20%)
Feb 14, 2023 17.16 17.39 17.06 17.37 5,152 +0.26(+1.50%)
Feb 13, 2023 17.00 17.16 16.93 17.11 3,265 +0.18(+1.08%)
Feb 10, 2023 16.79 16.93 16.79 16.93 1,229 -0.18(-1.06%)
Feb 09, 2023 17.52 17.53 17.11 17.11 6,689 -0.05(-0.31%)
Feb 08, 2023 17.36 17.42 17.12 17.17 8,184 -0.17(-0.99%)
Feb 07, 2023 17.03 17.37 16.99 17.34 6,042 +0.23(+1.37%)
Feb 06, 2023 17.40 17.40 17.10 17.10 3,397 -0.07(-0.40%)
Feb 03, 2023 17.38 17.57 17.16 17.17 4,147 -0.16(-0.93%)
Feb 02, 2023 17.39 17.56 17.24 17.33 6,145 +0.24(+1.43%)
Feb 01, 2023 16.66 17.22 16.64 17.09 16,966 +0.33(+1.97%)
Jan 31, 2023 16.45 16.76 16.45 16.76 2,875 +0.32(+1.95%)
Jan 30, 2023 16.78 16.82 16.44 16.44 4,618 -0.37(-2.18%)
Jan 27, 2023 16.59 16.93 16.55 16.81 7,858 +0.24(+1.43%)
Jan 26, 2023 16.48 16.57 16.33 16.57 8,785 +0.34(+2.09%)
Jan 25, 2023 15.89 16.27 15.89 16.23 2,107 -0.05(-0.30%)
Jan 24, 2023 16.21 16.28 16.21 16.28 4,694 +0.00(+0.00%)
Jan 23, 2023 15.85 16.41 15.85 16.28 15,670 +0.39(+2.47%)
Jan 20, 2023 15.68 15.89 15.65 15.89 13,358 +0.44(+2.83%)
Jan 19, 2023 15.68 15.68 15.39 15.45 25,336 -0.43(-2.70%)
Jan 18, 2023 16.23 16.29 15.86 15.88 13,254 -0.18(-1.11%)
Jan 17, 2023 15.91 16.15 15.91 16.06 7,116 +0.13(+0.83%)
Jan 13, 2023 15.70 15.93 15.70 15.93 6,477 +0.04(+0.23%)
Jan 12, 2023 15.72 15.92 15.50 15.89 14,303 +0.34(+2.18%)
Jan 11, 2023 15.46 15.63 15.46 15.55 37,852 +0.09(+0.58%)
Jan 10, 2023 15.23 15.46 15.19 15.46 5,855 +0.24(+1.57%)
Jan 09, 2023 15.21 15.47 15.21 15.22 15,965 +0.13(+0.87%)
Jan 06, 2023 14.66 15.15 14.66 15.09 5,665 +0.31(+2.13%)
Jan 05, 2023 14.92 14.92 14.75 14.78 4,769 -0.34(-2.28%)
Jan 04, 2023 14.84 15.12 14.84 15.12 13,607 +0.38(+2.60%)
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.