Skip to main content

Advisorshares Gerber Kawasaki ETF (NY: GK )

20.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 20.74 20.74 20.58 20.74 6,043 +0.06(+0.30%)
Mar 26, 2024 20.71 20.80 20.68 20.68 2,112 +0.03(+0.13%)
Mar 25, 2024 20.71 20.72 20.65 20.65 595 -0.01(-0.03%)
Mar 22, 2024 20.59 20.71 20.59 20.66 5,860 -0.10(-0.50%)
Mar 21, 2024 20.72 20.80 20.72 20.76 941 +0.11(+0.53%)
Mar 20, 2024 20.39 20.66 20.39 20.65 9,030 +0.18(+0.87%)
Mar 19, 2024 20.22 20.47 20.22 20.47 3,002 +0.08(+0.40%)
Mar 18, 2024 20.39 20.39 20.39 20.39 383 +0.20(+0.98%)
Mar 15, 2024 20.19 20.25 20.14 20.19 2,527 -0.01(-0.07%)
Mar 14, 2024 20.33 20.33 20.19 20.21 7,989 -0.21(-1.04%)
Mar 13, 2024 20.50 20.50 20.42 20.42 16,359 -0.08(-0.41%)
Mar 12, 2024 20.23 20.50 20.23 20.50 4,632 +0.39(+1.96%)
Mar 11, 2024 20.12 20.19 20.11 20.11 1,448 -0.09(-0.46%)
Mar 08, 2024 20.52 20.61 20.20 20.20 4,660 -0.24(-1.17%)
Mar 07, 2024 20.32 20.46 20.32 20.44 1,121 +0.44(+2.19%)
Mar 06, 2024 20.06 20.08 20.01 20.01 1,117 +0.07(+0.35%)
Mar 05, 2024 20.10 20.10 19.82 19.94 4,194 -0.30(-1.51%)
Mar 04, 2024 20.30 20.36 20.24 20.24 1,948 +0.02(+0.10%)
Mar 01, 2024 20.00 20.23 20.00 20.22 13,000 +0.17(+0.83%)
Feb 29, 2024 19.87 20.06 19.87 20.05 5,420 +0.27(+1.34%)
Feb 28, 2024 19.84 19.84 19.79 19.79 155 -0.05(-0.24%)
Feb 27, 2024 19.83 19.86 19.83 19.84 361 +0.02(+0.11%)
Feb 26, 2024 19.84 19.84 19.81 19.81 532 -0.05(-0.27%)
Feb 23, 2024 19.96 19.97 19.85 19.87 2,119 -0.02(-0.08%)
Feb 22, 2024 19.65 19.89 19.65 19.88 1,354 +0.69(+3.61%)
Feb 21, 2024 19.12 19.19 19.09 19.19 1,372 -0.05(-0.25%)
Feb 20, 2024 19.47 19.47 19.19 19.24 2,181 -0.43(-2.16%)
Feb 16, 2024 19.70 19.76 19.61 19.67 6,381 -0.08(-0.43%)
Feb 15, 2024 19.71 19.75 19.71 19.75 479 +0.10(+0.50%)
Feb 14, 2024 19.48 19.67 19.47 19.65 4,504 +0.20(+1.02%)
Feb 13, 2024 19.37 19.45 19.34 19.45 3,812 -0.28(-1.40%)
Feb 12, 2024 19.79 19.90 19.73 19.73 4,266 -0.08(-0.40%)
Feb 09, 2024 19.69 19.92 19.60 19.81 14,276 +0.23(+1.18%)
Feb 08, 2024 19.48 19.62 19.48 19.58 9,756 +0.18(+0.94%)
Feb 07, 2024 19.37 19.44 19.37 19.40 2,161 +0.17(+0.90%)
Feb 06, 2024 19.15 19.23 19.15 19.23 1,155 +0.07(+0.34%)
Feb 05, 2024 19.06 19.22 19.02 19.16 2,356 +0.00(+0.00%)
Feb 02, 2024 18.91 19.18 18.91 19.16 6,956 +0.20(+1.08%)
Feb 01, 2024 18.77 18.97 18.77 18.96 9,496 +0.36(+1.94%)
Jan 31, 2024 18.72 18.80 18.59 18.59 908 -0.28(-1.48%)
Jan 30, 2024 18.95 18.95 18.87 18.87 5,143 -0.04(-0.21%)
Jan 29, 2024 18.75 18.91 18.75 18.91 985 +0.20(+1.05%)
Jan 26, 2024 18.77 18.77 18.72 18.72 1,238 +0.02(+0.09%)
Jan 25, 2024 18.73 18.76 18.59 18.70 3,794 +0.09(+0.47%)
Jan 24, 2024 18.60 18.82 18.60 18.61 1,810 +0.19(+1.05%)
Jan 23, 2024 18.39 18.42 18.33 18.42 4,660 +0.04(+0.21%)
Jan 22, 2024 18.39 18.42 18.38 18.38 2,125 +0.02(+0.10%)
Jan 19, 2024 18.15 18.38 18.15 18.36 7,111 +0.24(+1.35%)
Jan 18, 2024 18.01 18.12 18.00 18.12 1,378 +0.23(+1.26%)
Jan 17, 2024 17.88 17.89 17.79 17.89 3,001 -0.13(-0.72%)
Jan 16, 2024 17.89 18.02 17.89 18.02 863 +0.03(+0.18%)
Jan 12, 2024 18.04 18.04 17.93 17.99 3,891 -0.06(-0.33%)
Jan 11, 2024 18.00 18.05 17.97 18.05 2,046 -0.01(-0.03%)
Jan 10, 2024 18.03 18.05 18.02 18.05 1,233 +0.05(+0.28%)
Jan 09, 2024 18.00 18.02 18.00 18.00 1,497 -0.13(-0.72%)
Jan 08, 2024 17.99 18.13 17.99 18.13 2,737 +0.35(+1.95%)
Jan 05, 2024 17.80 17.82 17.79 17.79 2,043 +0.08(+0.43%)
Jan 04, 2024 17.66 17.87 17.66 17.71 1,173 -0.04(-0.21%)
Jan 03, 2024 17.72 17.84 17.71 17.75 1,796 -0.16(-0.91%)
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.