AdvisorShares Q Dynamic Growth ETF (QPX)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.88

-0.10

(-0.29%)

At close: 03:10PM EDT

Time period:

30 June 2023 - 30 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	33.98	33.98	33.88	33.88	33.88	3,300
27 June 2024	33.88	34.00	33.88	33.98	33.98	1,500
26 June 2024	33.82	33.97	33.80	33.97	33.97	1,400
25 June 2024	33.78	33.85	33.73	33.85	33.85	4,300
24 June 2024	33.84	33.87	33.70	33.70	33.70	3,600
21 June 2024	33.94	33.94	33.93	33.93	33.93	600
20 June 2024	34.04	34.05	33.88	33.91	33.91	1,900
18 June 2024	33.99	34.04	33.99	34.03	34.03	1,400
17 June 2024	33.69	34.10	33.69	34.04	34.04	700
14 June 2024	33.60	33.71	33.60	33.68	33.68	4,600
13 June 2024	33.61	33.76	33.61	33.74	33.74	1,700
12 June 2024	33.71	33.79	33.63	33.66	33.66	1,300
11 June 2024	33.01	33.24	33.01	33.24	33.24	700
10 June 2024	33.05	33.06	33.05	33.06	33.06	600
07 June 2024	33.05	33.08	32.95	32.97	32.97	2,300
06 June 2024	32.99	33.03	32.99	32.99	32.99	1,500
05 June 2024	32.88	33.00	32.88	33.00	33.00	800
04 June 2024	32.37	32.54	32.37	32.54	32.54	600
03 June 2024	32.52	32.52	32.38	32.45	32.45	1,200
31 May 2024	32.31	32.31	32.31	32.31	32.31	200
30 May 2024	32.38	32.38	32.23	32.26	32.26	1,200
29 May 2024	32.61	32.61	32.56	32.56	32.56	400
28 May 2024	32.69	32.75	32.69	32.75	32.75	400
24 May 2024	32.65	32.65	32.65	32.65	32.65	400
23 May 2024	32.78	32.80	32.43	32.43	32.43	5,700
22 May 2024	32.72	32.75	32.72	32.75	32.75	1,300
21 May 2024	32.85	32.94	32.85	32.94	32.94	800
20 May 2024	32.90	32.90	32.86	32.86	32.86	1,900
17 May 2024	32.73	32.73	32.73	32.73	32.73	200
16 May 2024	32.71	32.71	32.66	32.66	32.66	800
15 May 2024	32.67	32.75	32.67	32.75	32.75	500
14 May 2024	32.22	32.33	32.22	32.33	32.33	1,800
13 May 2024	32.12	32.12	32.09	32.09	32.09	1,900
10 May 2024	32.12	32.16	32.12	32.13	32.13	1,200
09 May 2024	32.02	32.05	32.02	32.05	32.05	1,500
08 May 2024	31.88	31.94	31.88	31.90	31.90	400
07 May 2024	32.06	32.06	31.93	31.96	31.96	3,100
06 May 2024	31.87	32.04	31.87	32.04	32.04	1,200
03 May 2024	31.76	31.81	31.76	31.77	31.77	5,300
02 May 2024	31.14	31.29	31.13	31.27	31.27	600
01 May 2024	31.03	31.23	30.98	31.04	31.04	2,400
30 Apr 2024	31.49	31.49	31.16	31.16	31.16	1,500
29 Apr 2024	31.52	31.67	31.46	31.67	31.67	1,700
26 Apr 2024	31.32	31.48	31.32	31.44	31.44	2,300
25 Apr 2024	30.81	31.05	30.79	31.05	31.05	8,500
24 Apr 2024	31.27	31.29	31.27	31.29	31.29	500
23 Apr 2024	31.24	31.24	31.17	31.17	31.17	800
22 Apr 2024	30.87	30.89	30.74	30.74	30.74	2,200
19 Apr 2024	30.91	30.91	30.53	30.56	30.56	900
18 Apr 2024	31.02	31.07	30.91	30.91	30.91	2,400
17 Apr 2024	31.11	31.11	31.11	31.11	31.11	400
16 Apr 2024	31.29	31.34	31.29	31.34	31.34	1,900
15 Apr 2024	31.95	31.95	31.32	31.37	31.37	1,500
12 Apr 2024	31.90	31.90	31.70	31.78	31.78	4,200
11 Apr 2024	31.94	32.34	31.94	32.34	32.34	500
10 Apr 2024	32.06	32.06	31.95	32.05	32.05	2,400
09 Apr 2024	32.33	32.37	32.19	32.34	32.34	1,600
08 Apr 2024	32.33	32.33	32.26	32.26	32.26	600
05 Apr 2024	32.22	32.30	32.18	32.26	32.26	2,900
04 Apr 2024	32.11	32.11	31.97	31.97	31.97	1,300
03 Apr 2024	32.47	32.47	32.33	32.39	32.39	1,400
02 Apr 2024	32.22	32.37	32.22	32.36	32.36	1,400
01 Apr 2024	32.71	32.71	32.56	32.67	32.67	3,600
28 Mar 2024	32.73	32.76	32.73	32.76	32.76	600
27 Mar 2024	32.54	32.73	32.54	32.72	32.72	13,200
26 Mar 2024	32.67	32.67	32.53	32.53	32.53	2,400
25 Mar 2024	32.58	32.64	32.55	32.55	32.55	2,600
22 Mar 2024	32.74	32.74	32.69	32.69	32.69	300
21 Mar 2024	32.77	32.77	32.73	32.74	32.74	800
20 Mar 2024	32.34	32.62	32.34	32.60	32.60	3,700
19 Mar 2024	32.30	32.35	32.27	32.35	32.35	2,900
18 Mar 2024	32.21	32.21	32.17	32.17	32.17	1,600
15 Mar 2024	32.02	32.02	31.96	31.96	31.96	2,300
14 Mar 2024	32.41	32.41	32.25	32.25	32.25	500
13 Mar 2024	32.42	32.42	32.36	32.36	32.36	2,100
12 Mar 2024	32.39	32.49	32.38	32.49	32.49	2,000
11 Mar 2024	32.13	32.14	32.10	32.10	32.10	500
08 Mar 2024	32.44	32.44	32.13	32.17	32.17	3,900
07 Mar 2024	32.20	32.41	32.20	32.41	32.41	1,600
06 Mar 2024	32.15	32.15	31.98	32.03	32.03	5,000
05 Mar 2024	32.24	32.24	31.75	31.89	31.89	4,700
04 Mar 2024	32.36	32.45	32.35	32.35	32.35	1,300
01 Mar 2024	32.42	32.47	32.42	32.47	32.47	200
29 Feb 2024	32.05	32.16	32.05	32.16	32.16	700
28 Feb 2024	31.93	31.93	31.91	31.93	31.93	600
27 Feb 2024	32.04	32.04	32.04	32.04	32.04	400
26 Feb 2024	32.08	32.08	32.01	32.01	32.01	3,600
23 Feb 2024	32.08	32.08	32.08	32.08	32.08	100
22 Feb 2024	32.09	32.12	32.09	32.09	32.09	2,800
21 Feb 2024	31.27	31.37	31.18	31.37	31.37	1,100
20 Feb 2024	31.54	31.54	31.24	31.37	31.37	1,900
16 Feb 2024	31.69	31.85	31.63	31.63	31.63	4,600
15 Feb 2024	31.77	31.83	31.62	31.82	31.82	5,600
14 Feb 2024	31.47	31.72	31.47	31.70	31.70	900
13 Feb 2024	31.30	31.33	31.19	31.33	31.33	2,100
12 Feb 2024	31.92	31.97	31.79	31.84	31.84	1,700
09 Feb 2024	31.81	31.90	31.81	31.90	31.90	1,000
08 Feb 2024	31.67	31.71	31.67	31.67	31.67	900
07 Feb 2024	31.42	31.63	31.41	31.59	31.59	10,000
06 Feb 2024	31.26	31.30	31.23	31.30	31.30	4,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,987.90-25.90(-0.32%)

ASX 2007,746.00-21.50(-0.28%)

AUD/USD0.6669-0.0001(-0.01%)

OIL81.96+0.42(+0.52%)

GOLD2,335.30-4.30(-0.18%)

Bitcoin AUD95,050.15+3,835.46(+4.20%)

AdvisorShares Q Dynamic Growth ETF (QPX)

ALL ORDS
7,987.90
-25.90(-0.32%)

ASX 200
7,746.00
-21.50(-0.28%)

AUD/USD
0.6669
-0.0001(-0.01%)

OIL
81.96
+0.42(+0.52%)

GOLD
2,335.30
-4.30(-0.18%)

Bitcoin AUD
95,050.15
+3,835.46(+4.20%)