Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	17.72	17.93	17.72	17.93	1,915	+0.28(+1.59%)
Jun 29, 2023	17.70	17.70	17.57	17.65	2,539	+0.08(+0.47%)
Jun 28, 2023	17.63	17.63	17.56	17.56	1,224	-0.05(-0.30%)
Jun 27, 2023	17.38	17.64	17.32	17.62	9,147	+0.31(+1.79%)
Jun 26, 2023	17.52	17.52	17.30	17.31	9,383	-0.18(-1.05%)
Jun 23, 2023	17.56	17.63	17.39	17.49	7,919	-0.14(-0.77%)
Jun 22, 2023	17.48	17.64	17.48	17.63	2,267	+0.01(+0.05%)
Jun 21, 2023	17.67	17.72	17.58	17.62	17,949	-0.20(-1.15%)
Jun 20, 2023	17.73	17.83	17.63	17.82	8,734	-0.01(-0.06%)
Jun 16, 2023	17.93	18.02	17.81	17.83	4,524	-0.11(-0.60%)
Jun 15, 2023	17.83	17.98	17.81	17.94	4,520	+0.22(+1.24%)
Jun 14, 2023	17.87	17.87	17.59	17.72	28,776	-0.06(-0.33%)
Jun 13, 2023	17.72	17.81	17.72	17.78	10,079	+0.29(+1.67%)
Jun 12, 2023	17.46	17.51	17.39	17.49	2,693	+0.18(+1.04%)
Jun 09, 2023	17.39	17.39	17.27	17.31	4,817	+0.08(+0.49%)
Jun 08, 2023	17.18	17.30	17.13	17.22	13,265	+0.10(+0.59%)
Jun 07, 2023	17.16	17.27	17.12	17.12	8,166	-0.09(-0.51%)
Jun 06, 2023	17.16	17.22	17.09	17.21	6,440	+0.16(+0.93%)
Jun 05, 2023	17.03	17.11	17.02	17.05	1,113	+0.00(+0.00%)
Jun 02, 2023	16.92	17.12	16.92	17.05	4,562	+0.29(+1.70%)
Jun 01, 2023	16.55	16.86	16.55	16.77	5,721	+0.18(+1.08%)
May 31, 2023	16.61	16.61	16.49	16.59	4,222	-0.10(-0.58%)
May 30, 2023	16.95	16.95	16.68	16.68	3,426	-0.00(-0.01%)
May 26, 2023	16.42	16.72	16.42	16.69	8,737	+0.25(+1.52%)
May 25, 2023	16.39	16.46	16.34	16.44	7,405	+0.33(+2.07%)
May 24, 2023	16.13	16.13	16.01	16.10	3,361	-0.11(-0.71%)
May 23, 2023	16.37	16.47	16.18	16.22	31,229	-0.32(-1.93%)
May 22, 2023	16.49	16.54	16.49	16.54	2,819	+0.07(+0.43%)
May 19, 2023	16.49	16.49	16.45	16.47	3,765	-0.11(-0.68%)
May 18, 2023	16.43	16.58	16.37	16.58	30,965	+0.20(+1.22%)
May 17, 2023	16.25	16.46	16.25	16.38	7,996	+0.33(+2.05%)
May 16, 2023	16.13	16.17	16.04	16.05	9,069	-0.19(-1.17%)
May 15, 2023	16.24	16.24	16.24	16.24	1,058	+0.07(+0.44%)
May 12, 2023	16.16	16.17	16.14	16.17	1,208	-0.07(-0.42%)
May 11, 2023	16.25	16.25	16.21	16.24	3,233	-0.17(-1.05%)
May 10, 2023	16.38	16.41	16.24	16.41	3,056	+0.03(+0.18%)
May 09, 2023	16.35	16.38	16.34	16.38	1,099	-0.12(-0.72%)
May 08, 2023	16.39	16.50	16.39	16.50	3,240	+0.18(+1.10%)
May 05, 2023	16.22	16.38	16.21	16.32	5,063	+0.35(+2.19%)
May 04, 2023	16.01	16.07	15.96	15.97	7,148	-0.14(-0.86%)
May 03, 2023	16.20	16.33	16.11	16.11	2,709	-0.15(-0.95%)
May 02, 2023	16.33	16.43	16.23	16.26	3,938	-0.28(-1.72%)
May 01, 2023	16.55	16.59	16.49	16.55	2,129	+0.07(+0.41%)
Apr 28, 2023	16.21	16.50	16.21	16.48	7,320	+0.26(+1.60%)
Apr 27, 2023	15.99	16.23	15.99	16.22	1,433	+0.30(+1.92%)
Apr 26, 2023	16.24	16.24	15.89	15.91	4,220	-0.26(-1.63%)
Apr 25, 2023	16.35	16.35	16.18	16.18	5,259	-0.34(-2.06%)
Apr 24, 2023	16.49	16.58	16.44	16.52	5,566	-0.07(-0.42%)
Apr 21, 2023	16.56	16.61	16.55	16.59	3,845	+0.02(+0.11%)
Apr 20, 2023	16.72	16.72	16.57	16.57	760	-0.22(-1.34%)
Apr 19, 2023	16.65	16.81	16.65	16.79	2,090	-0.11(-0.65%)
Apr 18, 2023	16.87	16.92	16.87	16.90	2,322	+0.11(+0.64%)
Apr 17, 2023	16.70	16.80	16.66	16.80	1,770	+0.09(+0.56%)
Apr 14, 2023	16.86	16.86	16.59	16.70	2,513	-0.09(-0.51%)
Apr 13, 2023	16.70	16.82	16.70	16.79	3,086	+0.37(+2.26%)
Apr 12, 2023	16.63	16.66	16.42	16.42	10,210	-0.16(-0.98%)
Apr 11, 2023	16.50	16.69	16.50	16.58	5,838	+0.02(+0.10%)
Apr 10, 2023	16.35	16.57	16.33	16.56	5,610	+0.14(+0.87%)
Apr 06, 2023	16.37	16.44	16.33	16.42	1,703	+0.01(+0.04%)
Apr 05, 2023	16.50	16.50	16.35	16.41	24,795	-0.31(-1.83%)
Apr 04, 2023	16.89	16.90	16.64	16.72	4,344	-0.18(-1.09%)

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.

Advisorshares Gerber Kawasaki ETF (NY: GK )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Advisorshares Gerber Kawasaki ETF (NY: GK )

Historical Prices

Sections

Services