Skip to main content

Advisorshares Q Dynamic Growth ETF (NY: QPX )

34.03 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 23.42 23.42 23.26 23.28 2,211 -0.10(-0.44%)
Aug 30, 2022 23.69 23.69 23.32 23.39 1,961 -0.31(-1.30%)
Aug 29, 2022 23.64 23.75 23.64 23.69 109,541 -0.27(-1.13%)
Aug 26, 2022 24.20 24.20 23.96 23.96 808 -0.96(-3.84%)
Aug 25, 2022 24.58 24.92 24.57 24.92 647 +0.39(+1.59%)
Aug 24, 2022 24.41 24.59 24.41 24.53 6,927 +0.06(+0.26%)
Aug 23, 2022 24.52 24.55 24.47 24.47 1,113 -0.02(-0.10%)
Aug 22, 2022 24.75 24.75 24.48 24.49 10,042 -0.68(-2.70%)
Aug 19, 2022 25.25 25.25 25.17 25.17 434 -0.46(-1.81%)
Aug 18, 2022 25.48 25.68 25.47 25.64 8,987 +0.09(+0.35%)
Aug 17, 2022 25.61 25.71 25.44 25.55 3,793 -0.27(-1.04%)
Aug 16, 2022 25.72 25.84 25.64 25.82 8,770 -0.05(-0.20%)
Aug 15, 2022 25.63 25.89 25.63 25.87 2,202 +0.18(+0.69%)
Aug 12, 2022 25.36 25.69 25.36 25.69 7,353 +0.48(+1.92%)
Aug 11, 2022 25.50 25.50 25.21 25.21 585 -0.11(-0.43%)
Aug 10, 2022 25.07 25.35 25.06 25.32 8,040 +0.70(+2.83%)
Aug 09, 2022 24.69 24.69 24.59 24.62 4,320 -0.30(-1.20%)
Aug 08, 2022 25.12 25.12 24.85 24.92 941 -0.11(-0.43%)
Aug 05, 2022 24.76 25.02 24.76 25.02 1,930 -0.06(-0.25%)
Aug 04, 2022 25.05 25.10 24.91 25.09 6,625 +0.04(+0.16%)
Aug 03, 2022 24.64 25.05 24.64 25.05 1,563 +0.62(+2.55%)
Aug 02, 2022 24.33 24.70 24.32 24.42 2,867 -0.09(-0.37%)
Aug 01, 2022 24.39 24.55 24.39 24.51 1,618 -0.02(-0.09%)
Jul 29, 2022 24.19 24.55 24.19 24.53 8,008 +0.37(+1.55%)
Jul 28, 2022 23.72 24.17 23.72 24.16 4,805 +0.24(+1.01%)
Jul 27, 2022 23.40 23.93 23.40 23.92 22,920 +0.94(+4.08%)
Jul 26, 2022 23.18 23.18 22.97 22.98 2,359 -0.37(-1.57%)
Jul 25, 2022 23.42 23.42 23.29 23.35 1,442 -0.10(-0.43%)
Jul 22, 2022 23.78 23.78 23.38 23.45 45,147 -0.42(-1.75%)
Jul 21, 2022 23.51 23.87 23.51 23.87 23,925 +0.28(+1.19%)
Jul 20, 2022 23.28 23.58 23.28 23.58 4,234 +0.36(+1.56%)
Jul 19, 2022 22.77 23.22 22.77 23.22 20,268 +0.67(+2.98%)
Jul 18, 2022 22.94 22.99 22.55 22.55 1,855 -0.15(-0.65%)
Jul 15, 2022 22.51 22.70 22.51 22.70 6,059 +0.35(+1.58%)
Jul 14, 2022 21.91 22.35 21.91 22.35 2,478 +0.06(+0.26%)
Jul 13, 2022 21.94 22.35 21.92 22.29 7,711 -0.02(-0.10%)
Jul 12, 2022 22.75 22.75 22.25 22.31 2,154 -0.23(-1.04%)
Jul 11, 2022 22.56 22.79 22.55 22.55 21,030 -0.44(-1.93%)
Jul 08, 2022 22.73 22.99 22.73 22.99 6,339 +0.02(+0.09%)
Jul 07, 2022 22.80 23.01 22.80 22.97 9,868 +0.48(+2.14%)
Jul 06, 2022 22.43 22.49 22.40 22.49 492 +0.12(+0.54%)
Jul 05, 2022 21.70 22.37 21.70 22.37 4,064 +0.29(+1.31%)
Jul 01, 2022 21.83 22.11 21.80 22.08 3,177 +0.13(+0.59%)
Jun 30, 2022 22.20 22.20 21.89 21.95 7,048 -0.31(-1.37%)
Jun 29, 2022 22.11 22.31 22.11 22.25 41,760 -0.02(-0.08%)
Jun 28, 2022 23.08 23.08 22.27 22.27 3,770 -0.59(-2.57%)
Jun 27, 2022 22.98 23.07 22.86 22.86 20,413 -0.15(-0.64%)
Jun 24, 2022 22.65 23.01 22.65 23.01 51,046 +0.71(+3.17%)
Jun 23, 2022 22.07 22.30 22.01 22.30 9,912 +0.23(+1.06%)
Jun 22, 2022 21.87 22.20 21.87 22.07 5,212 +0.00(+0.02%)
Jun 21, 2022 22.02 22.18 22.02 22.06 12,705 +0.45(+2.07%)
Jun 17, 2022 21.51 21.70 21.51 21.61 4,732 +0.28(+1.29%)
Jun 16, 2022 21.62 21.62 21.34 21.34 1,366 -0.86(-3.89%)
Jun 15, 2022 21.99 22.24 21.80 22.20 17,620 +0.45(+2.06%)
Jun 14, 2022 21.85 21.85 21.73 21.76 5,908 +0.06(+0.26%)
Jun 13, 2022 22.09 22.17 21.70 21.70 11,198 -0.99(-4.35%)
Jun 10, 2022 22.94 22.98 22.66 22.68 35,121 -0.80(-3.40%)
Jun 09, 2022 23.90 24.12 23.48 23.48 5,082 -0.59(-2.46%)
Jun 08, 2022 24.22 24.36 24.04 24.08 12,763 -0.25(-1.02%)
Jun 07, 2022 23.89 24.32 23.88 24.32 13,976 +0.26(+1.07%)
Jun 06, 2022 24.36 24.36 23.98 24.07 22,389 +0.05(+0.21%)
Jun 03, 2022 24.16 24.19 23.94 24.02 31,595 -0.58(-2.35%)
Jun 02, 2022 23.86 24.59 23.84 24.59 47,640 +0.57(+2.38%)
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.