Advisorshares Q Dynamic Growth ETF (NY: QPX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	33.60	33.71	33.60	33.68	4,560	-0.05(-0.15%)
Jun 13, 2024	33.61	33.76	33.61	33.73	1,656	+0.07(+0.21%)
Jun 12, 2024	33.71	33.79	33.63	33.66	1,319	+0.42(+1.27%)
Jun 11, 2024	33.01	33.24	33.01	33.24	741	+0.18(+0.54%)
Jun 10, 2024	33.05	33.06	33.05	33.06	587	+0.09(+0.29%)
Jun 07, 2024	33.05	33.08	32.95	32.97	2,306	-0.02(-0.06%)
Jun 06, 2024	32.99	33.03	32.99	32.99	1,473	-0.01(-0.03%)
Jun 05, 2024	32.88	33.00	32.88	33.00	838	+0.46(+1.42%)
Jun 04, 2024	32.37	32.54	32.37	32.54	596	+0.09(+0.27%)
Jun 03, 2024	32.52	32.52	32.38	32.45	1,224	+0.14(+0.44%)
May 31, 2024	32.31	32.31	32.31	32.31	208	+0.05(+0.14%)
May 30, 2024	32.38	32.38	32.23	32.26	1,186	-0.30(-0.91%)
May 29, 2024	32.61	32.61	32.56	32.56	413	-0.19(-0.59%)
May 28, 2024	32.69	32.75	32.69	32.75	401	+0.10(+0.31%)
May 24, 2024	32.65	32.65	32.65	32.65	448	+0.22(+0.68%)
May 23, 2024	32.78	32.80	32.43	32.43	5,654	-0.32(-0.98%)
May 22, 2024	32.72	32.75	32.72	32.75	1,341	-0.19(-0.58%)
May 21, 2024	32.85	32.94	32.85	32.94	819	+0.08(+0.24%)
May 20, 2024	32.90	32.90	32.86	32.86	1,858	+0.13(+0.41%)
May 17, 2024	32.73	32.73	32.73	32.73	163	+0.07(+0.21%)
May 16, 2024	32.71	32.71	32.66	32.66	784	-0.09(-0.29%)
May 15, 2024	32.67	32.75	32.67	32.75	488	+0.42(+1.31%)
May 14, 2024	32.23	32.33	32.23	32.33	1,834	+0.24(+0.74%)
May 13, 2024	32.12	32.12	32.09	32.09	1,940	-0.04(-0.13%)
May 10, 2024	32.12	32.16	32.12	32.13	1,237	+0.09(+0.27%)
May 09, 2024	32.02	32.05	32.02	32.05	1,475	+0.15(+0.46%)
May 08, 2024	31.88	31.94	31.88	31.90	376	-0.06(-0.19%)
May 07, 2024	32.06	32.06	31.93	31.96	3,062	-0.08(-0.26%)
May 06, 2024	31.87	32.04	31.87	32.04	1,184	+0.27(+0.86%)
May 03, 2024	31.76	31.81	31.76	31.77	5,263	+0.50(+1.61%)
May 02, 2024	31.14	31.29	31.13	31.27	588	+0.23(+0.73%)
May 01, 2024	31.03	31.23	30.98	31.04	2,397	-0.12(-0.39%)
Apr 30, 2024	31.49	31.49	31.16	31.16	1,503	-0.51(-1.61%)
Apr 29, 2024	31.52	31.67	31.46	31.67	1,672	+0.22(+0.71%)
Apr 26, 2024	31.32	31.48	31.32	31.45	2,274	+0.40(+1.27%)
Apr 25, 2024	30.81	31.05	30.79	31.05	8,512	-0.24(-0.75%)
Apr 24, 2024	31.27	31.29	31.27	31.29	543	+0.11(+0.37%)
Apr 23, 2024	31.24	31.24	31.17	31.17	841	+0.43(+1.40%)
Apr 22, 2024	30.87	30.89	30.74	30.74	2,228	+0.18(+0.58%)
Apr 19, 2024	30.91	30.91	30.53	30.56	898	-0.35(-1.13%)
Apr 18, 2024	31.02	31.07	30.91	30.91	2,406	-0.19(-0.62%)
Apr 17, 2024	31.11	31.11	31.11	31.11	383	-0.23(-0.75%)
Apr 16, 2024	31.29	31.34	31.29	31.34	1,857	-0.03(-0.09%)
Apr 15, 2024	31.95	31.95	31.32	31.37	1,463	-0.42(-1.32%)
Apr 12, 2024	31.90	31.90	31.70	31.78	4,209	-0.55(-1.72%)
Apr 11, 2024	31.94	32.34	31.94	32.34	511	+0.29(+0.91%)
Apr 10, 2024	32.06	32.06	31.95	32.05	2,439	-0.30(-0.91%)
Apr 09, 2024	32.33	32.37	32.19	32.34	1,567	+0.08(+0.25%)
Apr 08, 2024	32.33	32.33	32.26	32.26	621	+0.00(+0.00%)
Apr 05, 2024	32.22	32.30	32.18	32.26	2,900	+0.30(+0.93%)
Apr 04, 2024	32.11	32.11	31.97	31.97	1,304	-0.42(-1.31%)
Apr 03, 2024	32.47	32.47	32.33	32.39	1,363	+0.03(+0.08%)
Apr 02, 2024	32.22	32.37	32.22	32.36	1,395	-0.31(-0.94%)
Apr 01, 2024	32.71	32.71	32.56	32.67	3,564	-0.09(-0.26%)
Mar 28, 2024	32.73	32.76	32.73	32.76	567	+0.03(+0.10%)
Mar 27, 2024	32.54	32.73	32.54	32.72	13,239	+0.19(+0.59%)
Mar 26, 2024	32.67	32.67	32.53	32.53	2,350	-0.02(-0.05%)
Mar 25, 2024	32.58	32.64	32.55	32.55	2,580	-0.14(-0.43%)
Mar 22, 2024	32.74	32.74	32.69	32.69	250	-0.05(-0.16%)
Mar 21, 2024	32.77	32.77	32.73	32.74	759	+0.13(+0.41%)
Mar 20, 2024	32.34	32.62	32.34	32.61	3,701	+0.25(+0.77%)
Mar 19, 2024	32.30	32.35	32.27	32.35	2,927	+0.19(+0.58%)
Mar 18, 2024	32.21	32.21	32.17	32.17	1,629	+0.21(+0.67%)
Mar 15, 2024	32.02	32.02	31.96	31.96	2,270	-0.29(-0.90%)
Mar 14, 2024	32.41	32.41	32.25	32.25	544	-0.11(-0.35%)
Mar 13, 2024	32.42	32.42	32.36	32.36	2,126	-0.13(-0.41%)
Mar 12, 2024	32.39	32.49	32.38	32.49	1,997	+0.40(+1.23%)
Mar 11, 2024	32.13	32.14	32.10	32.10	474	-0.07(-0.21%)
Mar 08, 2024	32.44	32.44	32.13	32.17	3,924	-0.24(-0.75%)
Mar 07, 2024	32.20	32.41	32.20	32.41	1,554	+0.37(+1.16%)
Mar 06, 2024	32.15	32.15	31.98	32.03	4,969	+0.14(+0.45%)
Mar 05, 2024	32.24	32.24	31.75	31.89	4,651	-0.46(-1.42%)
Mar 04, 2024	32.36	32.45	32.35	32.35	1,263	-0.12(-0.37%)
Mar 01, 2024	32.42	32.47	32.42	32.47	225	+0.31(+0.96%)
Feb 29, 2024	32.05	32.16	32.05	32.16	668	+0.23(+0.71%)
Feb 28, 2024	31.93	31.93	31.91	31.93	572	-0.10(-0.32%)
Feb 27, 2024	32.04	32.04	32.04	32.04	350	+0.03(+0.10%)
Feb 26, 2024	32.08	32.08	32.01	32.01	3,568	-0.08(-0.24%)
Feb 23, 2024	32.08	32.08	32.08	32.08	102	-0.01(-0.03%)
Feb 22, 2024	32.09	32.12	32.09	32.09	2,762	+0.72(+2.30%)
Feb 21, 2024	31.27	31.37	31.18	31.37	1,124	+0.00(+0.01%)
Feb 20, 2024	31.54	31.54	31.24	31.37	1,925	-0.26(-0.82%)
Feb 16, 2024	31.69	31.85	31.63	31.63	4,564	-0.19(-0.60%)
Feb 15, 2024	31.77	31.83	31.62	31.82	5,634	+0.12(+0.38%)
Feb 14, 2024	31.47	31.72	31.47	31.70	880	+0.37(+1.17%)
Feb 13, 2024	31.30	31.33	31.19	31.33	2,098	-0.50(-1.58%)
Feb 12, 2024	31.92	31.97	31.79	31.84	1,669	-0.06(-0.20%)
Feb 09, 2024	31.81	31.90	31.81	31.90	1,043	+0.23(+0.72%)
Feb 08, 2024	31.67	31.71	31.67	31.67	947	+0.08(+0.24%)
Feb 07, 2024	31.42	31.63	31.41	31.59	9,960	+0.29(+0.93%)
Feb 06, 2024	31.26	31.30	31.23	31.30	4,795	+0.02(+0.06%)
Feb 05, 2024	31.30	31.30	31.23	31.28	1,302	-0.13(-0.43%)
Feb 02, 2024	31.48	31.48	31.42	31.42	425	+0.51(+1.64%)
Feb 01, 2024	30.79	30.98	30.79	30.91	1,299	+0.33(+1.07%)
Jan 31, 2024	30.84	30.89	30.57	30.58	4,025	-0.43(-1.39%)
Jan 30, 2024	31.16	31.16	31.01	31.01	756	-0.13(-0.42%)
Jan 29, 2024	31.04	31.16	30.99	31.15	1,297	+0.32(+1.04%)
Jan 26, 2024	30.91	30.91	30.79	30.82	4,309	-0.04(-0.13%)
Jan 25, 2024	30.96	30.96	30.77	30.86	2,539	-0.04(-0.14%)
Jan 24, 2024	31.04	31.07	30.90	30.90	9,238	-0.02(-0.06%)
Jan 23, 2024	30.78	30.92	30.78	30.92	3,893	+0.08(+0.26%)
Jan 22, 2024	30.91	30.92	30.84	30.84	1,545	+0.06(+0.19%)
Jan 19, 2024	30.59	30.78	30.59	30.78	300	+0.35(+1.16%)
Jan 18, 2024	30.41	30.43	30.41	30.43	333	+0.27(+0.90%)
Jan 17, 2024	30.08	30.16	30.08	30.16	1,251	-0.11(-0.35%)
Jan 16, 2024	30.28	30.30	30.18	30.26	16,593	-0.10(-0.32%)
Jan 12, 2024	30.36	30.36	30.36	30.36	159	-0.04(-0.14%)
Jan 11, 2024	30.35	30.42	30.17	30.40	43,014	-0.00(-0.01%)
Jan 10, 2024	30.40	30.49	30.40	30.41	3,583	+0.21(+0.69%)
Jan 09, 2024	30.22	30.24	30.20	30.20	1,257	-0.00(-0.01%)
Jan 08, 2024	29.87	30.20	29.85	30.20	54,339	+0.49(+1.67%)
Jan 05, 2024	29.76	29.76	29.71	29.71	1,329	+0.02(+0.08%)
Jan 04, 2024	29.84	29.84	29.68	29.68	973	-0.10(-0.34%)
Jan 03, 2024	29.98	29.98	29.78	29.78	480	-0.32(-1.05%)