Skip to main content

Advisorshares Q Dynamic Growth ETF (NY: QPX )

33.68 -0.05 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

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%)
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.