Skip to main content

Advisorshares Gerber Kawasaki ETF (NY: GK )

16.71 +0.25 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 16.44 16.74 16.44 16.71 8,726 +0.25(+1.52%)
May 25, 2023 16.41 16.48 16.36 16.46 7,396 +0.33(+2.08%)
May 24, 2023 16.15 16.15 16.03 16.12 3,357 -0.12(-0.71%)
May 23, 2023 16.39 16.49 16.20 16.24 31,189 -0.32(-1.93%)
May 22, 2023 16.51 16.56 16.51 16.56 2,816 +0.07(+0.43%)
May 19, 2023 16.51 16.51 16.47 16.49 3,761 -0.11(-0.68%)
May 18, 2023 16.45 16.60 16.39 16.60 30,925 +0.20(+1.22%)
May 17, 2023 16.28 16.48 16.28 16.40 7,986 +0.33(+2.05%)
May 16, 2023 16.15 16.19 16.06 16.07 9,058 -0.19(-1.17%)
May 15, 2023 16.27 16.27 16.26 16.26 1,057 +0.07(+0.44%)
May 12, 2023 16.18 16.19 16.16 16.19 1,207 -0.07(-0.42%)
May 11, 2023 16.27 16.27 16.23 16.26 3,229 -0.17(-1.05%)
May 10, 2023 16.40 16.43 16.26 16.43 3,053 +0.03(+0.18%)
May 09, 2023 16.37 16.40 16.36 16.40 1,098 -0.12(-0.72%)
May 08, 2023 16.41 16.52 16.41 16.52 3,236 +0.18(+1.10%)
May 05, 2023 16.24 16.40 16.23 16.34 5,057 +0.35(+2.19%)
May 04, 2023 16.03 16.09 15.98 15.99 7,139 -0.14(-0.86%)
May 03, 2023 16.22 16.35 16.13 16.13 2,706 -0.15(-0.95%)
May 02, 2023 16.35 16.45 16.25 16.28 3,933 -0.28(-1.71%)
May 01, 2023 16.57 16.61 16.51 16.57 2,127 +0.07(+0.41%)
Apr 28, 2023 16.23 16.52 16.23 16.50 7,311 +0.26(+1.60%)
Apr 27, 2023 16.01 16.25 16.01 16.24 1,432 +0.31(+1.92%)
Apr 26, 2023 16.26 16.26 15.91 15.93 4,215 -0.26(-1.63%)
Apr 25, 2023 16.37 16.37 16.20 16.20 5,253 -0.34(-2.06%)
Apr 24, 2023 16.51 16.61 16.46 16.54 5,559 -0.07(-0.42%)
Apr 21, 2023 16.58 16.63 16.57 16.61 3,840 +0.02(+0.11%)
Apr 20, 2023 16.74 16.74 16.59 16.59 760 -0.22(-1.33%)
Apr 19, 2023 16.67 16.83 16.67 16.82 2,088 -0.11(-0.65%)
Apr 18, 2023 16.89 16.94 16.89 16.93 2,319 +0.11(+0.64%)
Apr 17, 2023 16.72 16.82 16.68 16.82 1,768 +0.09(+0.56%)
Apr 14, 2023 16.88 16.88 16.61 16.72 2,510 -0.09(-0.51%)
Apr 13, 2023 16.72 16.84 16.72 16.81 3,082 +0.37(+2.26%)
Apr 12, 2023 16.65 16.68 16.44 16.44 10,197 -0.16(-0.98%)
Apr 11, 2023 16.52 16.71 16.52 16.60 5,831 +0.02(+0.10%)
Apr 10, 2023 16.38 16.59 16.35 16.58 5,603 +0.14(+0.87%)
Apr 06, 2023 16.39 16.46 16.35 16.44 1,701 +0.01(+0.04%)
Apr 05, 2023 16.52 16.52 16.37 16.43 24,763 -0.31(-1.83%)
Apr 04, 2023 16.91 16.92 16.66 16.74 4,339 -0.18(-1.09%)
Apr 03, 2023 16.83 16.92 16.79 16.92 7,345 -0.08(-0.45%)
Mar 31, 2023 16.67 17.03 16.67 17.00 21,677 +0.38(+2.29%)
Mar 30, 2023 16.71 16.78 16.59 16.62 16,583 +0.11(+0.64%)
Mar 29, 2023 16.49 16.52 16.47 16.52 7,793 +0.30(+1.83%)
Mar 28, 2023 16.24 16.24 16.10 16.22 21,331 -0.07(-0.42%)
Mar 27, 2023 16.28 16.35 16.27 16.29 930 +0.04(+0.22%)
Mar 24, 2023 16.11 16.25 15.96 16.25 12,007 +0.03(+0.17%)
Mar 23, 2023 16.30 16.62 16.06 16.22 33,653 +0.01(+0.08%)
Mar 22, 2023 16.55 16.55 16.21 16.21 4,223 -0.30(-1.82%)
Mar 21, 2023 16.49 16.62 16.45 16.51 3,425 +0.36(+2.24%)
Mar 20, 2023 16.02 16.17 16.02 16.15 2,502 +0.11(+0.67%)
Mar 17, 2023 15.96 16.06 15.89 16.04 6,997 -0.24(-1.49%)
Mar 16, 2023 16.06 16.33 16.04 16.28 4,152 +0.33(+2.07%)
Mar 15, 2023 15.94 15.99 15.86 15.95 1,993 -0.28(-1.72%)
Mar 14, 2023 16.40 16.40 16.15 16.23 2,629 +0.19(+1.19%)
Mar 13, 2023 15.75 16.11 15.65 16.04 7,147 -0.01(-0.09%)
Mar 10, 2023 16.30 16.30 16.00 16.05 4,174 -0.37(-2.23%)
Mar 09, 2023 16.91 16.91 16.38 16.42 17,470 -0.46(-2.71%)
Mar 08, 2023 16.76 16.88 16.76 16.88 4,704 +0.09(+0.53%)
Mar 07, 2023 17.07 17.07 16.79 16.79 3,594 -0.26(-1.51%)
Mar 06, 2023 17.04 17.28 17.04 17.05 2,149 +0.03(+0.17%)
Mar 03, 2023 16.91 17.17 16.91 17.02 33,498 +0.18(+1.08%)
Mar 02, 2023 16.50 16.84 16.46 16.84 6,378 +0.02(+0.12%)
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.