Advisorshares Gerber Kawasaki ETF (NY: GK )

20.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 21.03 21.03 20.99 20.99 909 +0.49(+2.39%)
Jul 30, 2024 20.83 20.83 20.50 20.50 1,243 -0.17(-0.81%)
Jul 29, 2024 20.77 20.77 20.66 20.67 1,453 +0.06(+0.29%)
Jul 26, 2024 20.64 20.78 20.60 20.61 5,604 +0.11(+0.52%)
Jul 25, 2024 20.65 20.65 20.50 20.50 1,142 -0.21(-1.02%)
Jul 24, 2024 21.12 21.12 20.71 20.71 584 -0.71(-3.30%)
Jul 23, 2024 21.49 21.51 21.42 21.42 4,756 -0.01(-0.07%)
Jul 22, 2024 21.34 21.43 21.34 21.43 2,018 +0.29(+1.39%)
Jul 19, 2024 21.14 21.14 21.14 21.14 339 -0.13(-0.60%)
Jul 18, 2024 21.54 21.54 21.21 21.27 1,131 -0.16(-0.76%)
Jul 17, 2024 21.76 21.76 21.43 21.43 2,399 -0.73(-3.29%)
Jul 16, 2024 22.26 22.26 22.10 22.16 4,697 +0.02(+0.10%)
Jul 15, 2024 22.23 22.25 22.12 22.14 2,773 +0.02(+0.08%)
Jul 12, 2024 22.05 22.30 22.05 22.12 5,966 +0.12(+0.55%)
Jul 11, 2024 22.15 22.15 21.93 22.00 683 -0.17(-0.75%)
Jul 10, 2024 22.10 22.16 22.10 22.16 2,452 +0.26(+1.18%)
Jul 09, 2024 22.00 22.04 21.91 21.91 1,379 -0.04(-0.17%)
Jul 08, 2024 21.89 21.96 21.86 21.94 4,840 +0.14(+0.65%)
Jul 05, 2024 21.75 21.80 21.75 21.80 1,532 +0.04(+0.18%)
Jul 03, 2024 21.55 21.76 21.55 21.76 5,230 +0.16(+0.76%)
Jul 02, 2024 21.46 21.60 21.46 21.60 954 +0.01(+0.04%)
Jul 01, 2024 21.51 21.59 21.51 21.59 1,294 +0.06(+0.26%)
Jun 28, 2024 21.75 21.75 21.53 21.53 3,992 -0.16(-0.73%)
Jun 27, 2024 21.66 21.71 21.64 21.69 5,338 +0.11(+0.52%)
Jun 26, 2024 21.53 21.58 21.52 21.58 465 +0.03(+0.15%)
Jun 25, 2024 21.45 21.54 21.43 21.54 1,763 +0.20(+0.92%)
Jun 24, 2024 21.47 21.47 21.33 21.35 6,578 -0.26(-1.21%)
Jun 21, 2024 21.57 21.64 21.56 21.61 7,894 -0.09(-0.40%)
Jun 20, 2024 21.88 21.96 21.70 21.70 1,620 -0.06(-0.29%)
Jun 18, 2024 21.70 21.78 21.70 21.76 1,013 +0.05(+0.25%)
Jun 17, 2024 21.49 21.74 21.49 21.71 3,281 +0.27(+1.26%)
Jun 14, 2024 21.40 21.46 21.38 21.44 4,324 -0.05(-0.23%)
Jun 13, 2024 21.36 21.50 21.36 21.49 3,461 +0.06(+0.27%)
Jun 12, 2024 21.54 21.54 21.43 21.43 1,298 +0.39(+1.86%)
Jun 11, 2024 20.92 21.06 20.92 21.04 10,758 +0.03(+0.13%)
Jun 10, 2024 21.00 21.01 21.00 21.01 1,663 +0.09(+0.43%)
Jun 07, 2024 21.01 21.01 20.88 20.92 3,819 -0.06(-0.28%)
Jun 06, 2024 21.08 21.08 20.98 20.98 2,767 -0.06(-0.27%)
Jun 05, 2024 21.03 21.03 21.03 21.03 254 +0.39(+1.90%)
Jun 04, 2024 20.55 20.64 20.55 20.64 3,684 +0.09(+0.45%)
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.