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 (%)
Sep 30, 2022 20.99 20.99 20.67 20.67 140 -0.31(-1.48%)
Sep 29, 2022 21.19 21.19 20.91 20.98 2,451 -0.60(-2.80%)
Sep 28, 2022 21.33 21.59 21.33 21.59 4,196 +0.38(+1.79%)
Sep 27, 2022 21.41 21.54 21.05 21.21 9,304 +0.00(+0.00%)
Sep 26, 2022 21.45 21.45 21.17 21.21 9,707 -0.08(-0.38%)
Sep 23, 2022 21.45 21.45 21.12 21.29 19,203 -0.39(-1.79%)
Sep 22, 2022 21.84 21.84 21.64 21.68 6,588 -0.26(-1.19%)
Sep 21, 2022 22.33 22.48 21.94 21.94 8,199 -0.33(-1.47%)
Sep 20, 2022 22.24 22.37 22.23 22.27 1,293 -0.17(-0.77%)
Sep 19, 2022 22.19 22.44 22.19 22.44 1,271 +0.14(+0.64%)
Sep 16, 2022 22.07 22.30 22.07 22.30 2,645 -0.15(-0.66%)
Sep 15, 2022 22.68 22.68 22.45 22.45 286 -0.39(-1.73%)
Sep 14, 2022 22.74 22.90 22.74 22.84 2,227 +0.07(+0.32%)
Sep 13, 2022 23.28 23.28 22.71 22.77 5,666 -1.20(-5.00%)
Sep 12, 2022 23.76 23.97 23.75 23.97 1,707 +0.28(+1.16%)
Sep 09, 2022 23.42 23.69 23.42 23.69 2,041 +0.52(+2.23%)
Sep 08, 2022 22.87 23.17 22.86 23.17 1,490 +0.07(+0.32%)
Sep 07, 2022 22.81 23.12 22.79 23.10 4,872 +0.44(+1.94%)
Sep 06, 2022 22.84 22.84 22.65 22.66 7,704 -0.16(-0.72%)
Sep 02, 2022 23.21 23.43 22.73 22.82 21,285 -0.29(-1.26%)
Sep 01, 2022 23.00 23.12 22.72 23.12 28,483 -0.17(-0.72%)
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%)
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.