Advisorshares Q Dynamic Growth ETF (NY: QPX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	30.11	30.11	30.10	30.10	360	-0.48(-1.58%)
Dec 29, 2023	30.78	30.78	30.53	30.58	20,920	-0.13(-0.43%)
Dec 28, 2023	30.78	30.78	30.71	30.71	102	-0.03(-0.10%)
Dec 27, 2023	30.68	30.76	30.68	30.74	4,444	+0.05(+0.15%)
Dec 26, 2023	30.63	30.70	30.63	30.70	1,081	+0.14(+0.47%)
Dec 22, 2023	30.56	30.56	30.56	30.56	100	-0.00(-0.00%)
Dec 21, 2023	30.43	30.56	30.40	30.56	1,721	+0.28(+0.93%)
Dec 20, 2023	30.28	30.28	30.28	30.28	0	-0.34(-1.10%)
Dec 19, 2023	30.56	30.61	30.56	30.61	703	+0.15(+0.50%)
Dec 18, 2023	30.41	30.46	30.41	30.46	755	+0.11(+0.36%)
Dec 15, 2023	30.40	30.40	30.35	30.35	430	+0.12(+0.40%)
Dec 14, 2023	30.27	30.30	30.09	30.23	1,289	+0.12(+0.40%)
Dec 13, 2023	29.91	30.11	29.84	30.11	3,438	+0.32(+1.09%)
Dec 12, 2023	29.62	29.79	29.62	29.79	1,307	+0.14(+0.47%)
Dec 11, 2023	29.56	29.65	29.56	29.65	738	+0.10(+0.33%)
Dec 08, 2023	29.55	29.55	29.55	29.55	100	+0.08(+0.29%)
Dec 07, 2023	29.26	29.48	29.26	29.46	956	+0.32(+1.10%)
Dec 06, 2023	29.20	29.20	29.14	29.14	200	-0.11(-0.38%)
Dec 05, 2023	29.22	29.25	29.22	29.25	1,282	-0.08(-0.27%)
Dec 04, 2023	29.28	29.33	29.28	29.33	265	-0.19(-0.63%)
Dec 01, 2023	29.25	29.52	29.24	29.52	842	+0.27(+0.93%)
Nov 30, 2023	29.25	29.25	29.25	29.25	11	+0.01(+0.02%)
Nov 29, 2023	29.26	29.27	29.24	29.24	629	-0.02(-0.06%)
Nov 28, 2023	29.27	29.27	29.25	29.26	1,111	+0.09(+0.29%)
Nov 27, 2023	29.21	29.22	29.18	29.18	861	+0.03(+0.09%)
Nov 24, 2023	29.15	29.15	29.15	29.15	455	-0.01(-0.02%)
Nov 22, 2023	29.27	29.27	29.16	29.16	308	+0.11(+0.38%)
Nov 21, 2023	29.01	29.05	29.01	29.05	1,714	-0.08(-0.26%)
Nov 20, 2023	29.12	29.12	29.12	29.12	116	+0.19(+0.66%)
Nov 17, 2023	28.88	28.93	28.86	28.93	605	+0.03(+0.09%)
Nov 16, 2023	28.86	28.90	28.86	28.90	518	-0.05(-0.17%)
Nov 15, 2023	29.01	29.01	28.95	28.95	1,779	+0.07(+0.23%)
Nov 14, 2023	28.78	28.93	28.78	28.89	3,774	+0.59(+2.09%)
Nov 13, 2023	28.30	28.30	28.30	28.30	46	-0.01(-0.03%)
Nov 10, 2023	28.01	28.31	28.01	28.31	361	+0.35(+1.26%)
Nov 09, 2023	28.11	28.11	27.95	27.95	626	-0.16(-0.58%)
Nov 08, 2023	28.07	28.11	28.07	28.11	3,572	-0.06(-0.21%)
Nov 07, 2023	28.17	28.17	28.17	28.17	11	+0.11(+0.38%)
Nov 06, 2023	28.00	28.07	28.00	28.07	529	-0.03(-0.10%)
Nov 03, 2023	28.00	28.16	27.98	28.09	1,962	+0.38(+1.39%)
Nov 02, 2023	27.68	27.77	27.68	27.71	40,827	+0.32(+1.15%)
Nov 01, 2023	27.27	27.39	27.25	27.39	545	+0.24(+0.87%)
Oct 31, 2023	27.09	27.16	27.08	27.16	1,017	+0.09(+0.32%)
Oct 30, 2023	27.01	27.07	26.95	27.07	1,969	+0.26(+0.96%)
Oct 27, 2023	26.89	26.90	26.75	26.81	1,020	-0.07(-0.25%)
Oct 26, 2023	27.08	27.08	26.88	26.88	1,039	-0.26(-0.94%)
Oct 25, 2023	27.25	27.25	27.11	27.14	548	-0.31(-1.12%)
Oct 24, 2023	27.29	27.44	27.29	27.44	515	+0.11(+0.40%)
Oct 23, 2023	27.15	27.44	27.15	27.33	3,742	-0.05(-0.19%)
Oct 20, 2023	27.61	27.61	27.39	27.39	832	-0.22(-0.79%)
Oct 19, 2023	27.78	27.78	27.60	27.60	2,236	-0.19(-0.70%)
Oct 18, 2023	27.80	27.80	27.76	27.80	552	-0.15(-0.53%)
Oct 17, 2023	28.06	28.06	27.95	27.95	1,802	-0.03(-0.11%)
Oct 16, 2023	27.91	27.98	27.89	27.98	26,147	+0.36(+1.32%)
Oct 13, 2023	27.77	27.77	27.57	27.62	2,418	-0.05(-0.18%)
Oct 12, 2023	27.82	27.82	27.65	27.67	2,334	-0.14(-0.51%)
Oct 11, 2023	27.74	27.81	27.71	27.81	10,246	+0.07(+0.26%)
Oct 10, 2023	27.68	27.74	27.66	27.74	470	+0.12(+0.42%)
Oct 09, 2023	27.28	27.62	27.28	27.62	3,594	+0.22(+0.80%)
Oct 06, 2023	27.25	27.44	27.25	27.40	2,285	+0.31(+1.13%)
Oct 05, 2023	27.11	27.16	27.08	27.09	10,462	-0.11(-0.41%)
Oct 04, 2023	26.94	27.20	26.94	27.20	573	+0.13(+0.50%)
Oct 03, 2023	27.00	27.07	27.00	27.07	1,634	-0.31(-1.12%)
Oct 02, 2023	27.38	27.38	27.38	27.38	4	+0.01(+0.02%)
Sep 29, 2023	27.37	27.37	27.37	27.37	100	-0.07(-0.25%)
Sep 28, 2023	27.49	27.49	27.44	27.44	1,402	+0.19(+0.69%)
Sep 27, 2023	27.25	27.25	27.25	27.25	66	+0.01(+0.03%)
Sep 26, 2023	27.31	27.34	27.24	27.24	633	-0.34(-1.23%)
Sep 25, 2023	27.46	27.58	27.58	27.58	812	+0.05(+0.17%)
Sep 22, 2023	27.71	27.71	27.53	27.53	1,281	-0.05(-0.19%)
Sep 21, 2023	27.74	27.74	27.56	27.59	1,267	-0.41(-1.46%)
Sep 20, 2023	28.30	28.31	28.00	28.00	436	-0.21(-0.74%)
Sep 19, 2023	28.18	28.21	28.18	28.21	252	-0.04(-0.13%)
Sep 18, 2023	28.27	28.27	28.24	28.24	323	+0.01(+0.02%)
Sep 15, 2023	28.27	28.27	28.22	28.24	1,266	-0.34(-1.19%)
Sep 14, 2023	28.46	28.58	28.46	28.58	106	+0.25(+0.88%)
Sep 13, 2023	28.38	28.38	28.33	28.33	724	+0.01(+0.03%)
Sep 12, 2023	28.32	28.32	28.32	28.32	40	-0.23(-0.80%)
Sep 11, 2023	28.51	28.60	28.48	28.55	730	+0.18(+0.63%)
Sep 08, 2023	28.40	28.40	28.37	28.37	352	-0.00(-0.02%)
Sep 07, 2023	28.35	28.38	28.35	28.37	405	-0.15(-0.52%)
Sep 06, 2023	28.52	28.52	28.52	28.52	54	-0.21(-0.74%)
Sep 05, 2023	28.76	28.77	28.74	28.74	1,050	-0.15(-0.51%)
Sep 01, 2023	29.00	29.00	28.88	28.88	149	+0.00(+0.01%)
Aug 31, 2023	28.96	28.96	28.88	28.88	620	+0.01(+0.03%)
Aug 30, 2023	28.85	28.91	28.80	28.87	2,881	+0.12(+0.43%)
Aug 29, 2023	28.68	28.75	28.65	28.75	307,605	+0.46(+1.63%)
Aug 28, 2023	28.33	28.33	28.29	28.29	321	+0.16(+0.56%)
Aug 25, 2023	28.13	28.13	28.13	28.13	136	+0.20(+0.72%)
Aug 24, 2023	28.39	28.39	27.93	27.93	552	-0.42(-1.49%)
Aug 23, 2023	28.16	28.35	28.16	28.35	170	+0.31(+1.09%)
Aug 22, 2023	28.17	28.17	28.01	28.04	2,579	-0.07(-0.24%)
Aug 21, 2023	27.92	28.12	27.92	28.11	2,876	+0.26(+0.92%)
Aug 18, 2023	27.86	27.87	27.86	27.86	404	-0.05(-0.19%)
Aug 17, 2023	28.17	28.17	27.91	27.91	1,558	-0.29(-1.02%)
Aug 16, 2023	28.43	28.43	28.20	28.20	2,323	-0.23(-0.82%)
Aug 15, 2023	28.54	28.55	28.38	28.43	16,993	-0.24(-0.84%)
Aug 14, 2023	28.42	28.67	28.42	28.67	2,647	+0.09(+0.32%)
Aug 11, 2023	28.52	28.65	28.49	28.58	7,302	-0.07(-0.25%)
Aug 10, 2023	28.91	28.91	28.65	28.65	1,227	+0.03(+0.12%)
Aug 09, 2023	28.75	28.79	28.61	28.62	3,190	-0.26(-0.92%)
Aug 08, 2023	28.86	28.89	28.86	28.88	1,301	-0.12(-0.41%)
Aug 07, 2023	28.89	29.00	28.89	29.00	227	+0.32(+1.11%)
Aug 04, 2023	28.88	29.03	28.68	28.68	17,105	-0.09(-0.32%)
Aug 03, 2023	28.61	28.78	28.61	28.78	1,531	-0.06(-0.21%)
Aug 02, 2023	28.78	28.86	28.78	28.84	2,184	-0.59(-2.00%)
Aug 01, 2023	29.28	29.42	29.25	29.42	1,858	-0.01(-0.04%)
Jul 31, 2023	29.46	29.46	29.37	29.44	2,109	+0.04(+0.15%)
Jul 28, 2023	29.25	29.39	29.25	29.39	621	+0.43(+1.49%)
Jul 27, 2023	29.29	29.34	28.96	28.96	1,836	-0.09(-0.32%)
Jul 26, 2023	29.06	29.17	28.94	29.05	27,601	-0.18(-0.60%)
Jul 25, 2023	28.99	29.28	28.99	29.23	735	+0.23(+0.81%)
Jul 24, 2023	29.04	29.04	28.98	28.99	3,607	+0.03(+0.12%)
Jul 21, 2023	29.11	29.11	28.93	28.96	8,950	-0.07(-0.23%)
Jul 20, 2023	29.16	29.17	28.98	29.03	1,948	-0.55(-1.85%)
Jul 19, 2023	29.63	29.70	29.53	29.57	8,456	-0.02(-0.08%)
Jul 18, 2023	29.27	29.65	29.26	29.60	3,060	+0.30(+1.01%)
Jul 17, 2023	29.34	29.34	29.30	29.30	104	+0.29(+1.01%)
Jul 14, 2023	29.18	29.18	28.98	29.01	3,649	-0.09(-0.30%)
Jul 13, 2023	28.95	29.09	28.95	29.09	926	+0.36(+1.27%)
Jul 12, 2023	28.82	28.82	28.60	28.73	6,845	+0.32(+1.13%)
Jul 11, 2023	28.39	28.41	28.25	28.41	2,767	+0.13(+0.46%)
Jul 10, 2023	28.20	28.28	28.06	28.28	9,824	+0.10(+0.36%)
Jul 07, 2023	28.11	28.33	28.11	28.18	640	-0.05(-0.18%)
Jul 06, 2023	28.09	28.23	28.09	28.23	295	-0.21(-0.74%)
Jul 05, 2023	28.43	28.46	28.41	28.44	2,533	-0.09(-0.32%)
Jul 03, 2023	28.51	28.53	28.41	28.53	21,199	-0.01(-0.04%)
Jun 30, 2023	28.45	28.56	28.43	28.54	15,946	+0.47(+1.68%)
Jun 29, 2023	28.05	28.09	28.05	28.07	2,502	+0.04(+0.13%)
Jun 28, 2023	27.95	28.03	27.94	28.03	1,401	-0.01(-0.04%)
Jun 27, 2023	27.85	28.04	27.85	28.04	799	+0.43(+1.54%)
Jun 26, 2023	27.71	27.71	27.62	27.62	447	-0.25(-0.89%)
Jun 23, 2023	27.92	27.93	27.85	27.86	3,607	-0.26(-0.93%)
Jun 22, 2023	28.01	28.14	27.98	28.12	1,612	+0.24(+0.87%)
Jun 21, 2023	27.87	27.88	27.87	27.88	181	-0.37(-1.32%)
Jun 20, 2023	28.11	28.26	28.10	28.26	802	-0.11(-0.39%)
Jun 16, 2023	28.57	28.64	28.36	28.36	25,063	-0.20(-0.69%)