Indicators

Advisorshares Gerber Kawasaki ETF (NY: GK )

20.50 -0.04 (-0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.72	22.63		22.63	14,847	+1.01(+4.67%)
Jan 28, 2022	21.08	21.62	20.80	21.62	17,150	+0.52(+2.46%)
Jan 27, 2022	21.77	21.87	21.09	21.10	27,688	-0.44(-2.03%)
Jan 26, 2022	22.13	22.38	21.40	21.54	39,429	-0.14(-0.64%)
Jan 25, 2022	23.17	23.17	21.54	21.68	49,217	-0.41(-1.84%)
Jan 24, 2022	21.35	22.11	20.71	22.08	47,828	+0.06(+0.25%)
Jan 21, 2022	22.50	22.68	22.00	22.03	31,306	-0.85(-3.70%)
Jan 20, 2022	23.22	23.76	22.87	22.87	30,575	-0.21(-0.90%)
Jan 19, 2022	23.60	23.71	23.08	23.08	6,691	-0.38(-1.63%)
Jan 18, 2022	23.75	23.75	23.46	23.46	17,734	-0.65(-2.68%)
Jan 14, 2022				24.11	0	+0.03(+0.14%)
Jan 13, 2022	24.91	24.91	24.08	24.08	19,424	-0.76(-3.06%)
Jan 12, 2022	25.05	25.06	24.77	24.83	5,086	+0.14(+0.56%)
Jan 11, 2022	24.36	24.70	24.36	24.70	5,504	+0.46(+1.91%)
Jan 10, 2022	24.08	24.23	23.58	24.23	15,706	-0.07(-0.28%)
Jan 07, 2022	24.69	24.69	24.30	24.30	7,552	-0.38(-1.56%)
Jan 06, 2022	24.70	24.85	24.33	24.69	14,226	-0.04(-0.16%)
Jan 05, 2022	25.53	25.58	24.71	24.73	28,282	-1.05(-4.06%)
Jan 04, 2022	26.39	26.39	25.58	25.77	16,716	-0.53(-2.02%)

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.