Advisorshares Gerber Kawasaki ETF (NY: GK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	22.02	22.02	21.90	21.92	3,786	-0.31(-1.40%)
Nov 14, 2024	22.38	22.38	22.18	22.23	2,693	+0.02(+0.08%)
Nov 13, 2024	22.23	22.23	22.19	22.21	4,738	+0.10(+0.46%)
Nov 12, 2024	22.06	22.11	22.00	22.11	2,000	+0.00(+0.00%)
Nov 11, 2024	22.11	22.11	22.10	22.11	1,616	+0.09(+0.40%)
Nov 08, 2024	21.97	22.05	21.97	22.02	20,480	+0.02(+0.09%)
Nov 07, 2024	21.81	22.00	21.81	22.00	5,224	+0.23(+1.03%)
Nov 06, 2024	21.59	21.81	21.54	21.77	7,544	+0.40(+1.85%)
Nov 05, 2024	21.38	21.38	21.38	21.38	240	+0.26(+1.23%)
Nov 04, 2024	21.12	21.12	21.12	21.12	38	-0.06(-0.29%)
Nov 01, 2024	21.25	21.25	21.18	21.18	2,995	+0.13(+0.62%)
Oct 31, 2024	21.05	21.05	21.05	21.05	1,981	-0.67(-3.08%)
Oct 30, 2024	21.72	21.72	21.72	21.72	143	-0.12(-0.54%)
Oct 29, 2024	21.67	21.84	21.67	21.84	1,073	+0.08(+0.37%)
Oct 28, 2024	21.80	21.81	21.75	21.76	4,154	+0.09(+0.40%)
Oct 25, 2024	21.79	21.80	21.66	21.67	1,125	-0.00(-0.00%)
Oct 24, 2024	21.67	21.69	21.64	21.67	4,027	+0.07(+0.33%)
Oct 23, 2024	21.77	21.77	21.58	21.60	1,321	-0.29(-1.31%)
Oct 22, 2024	21.89	21.89	21.89	21.89	35	-0.04(-0.20%)
Oct 21, 2024	21.91	21.99	21.91	21.93	1,000	-0.06(-0.27%)
Oct 18, 2024	21.94	22.04	21.94	21.99	3,567	+0.19(+0.87%)
Oct 17, 2024	21.89	21.91	21.78	21.80	8,649	+0.10(+0.46%)
Oct 16, 2024	21.62	21.70	21.62	21.70	2,483	+0.13(+0.60%)
Oct 15, 2024	21.66	21.66	21.57	21.57	3,973	-0.29(-1.33%)
Oct 14, 2024	21.74	21.89	21.74	21.86	1,078	+0.18(+0.82%)
Oct 11, 2024	21.67	21.68	21.67	21.68	1,076	+0.17(+0.77%)
Oct 10, 2024	21.58	21.58	21.49	21.52	1,384	-0.11(-0.52%)
Oct 09, 2024	21.58	21.63	21.58	21.63	253	+0.14(+0.64%)
Oct 08, 2024	21.33	21.50	21.33	21.49	6,932	+0.24(+1.13%)
Oct 07, 2024	21.38	21.38	21.23	21.25	1,118	-0.15(-0.70%)
Oct 04, 2024	21.37	21.40	21.37	21.40	450	+0.18(+0.85%)
Oct 03, 2024	21.16	21.22	21.13	21.22	3,840	+0.01(+0.05%)
Oct 02, 2024	21.03	21.25	21.03	21.21	6,919	+0.05(+0.22%)
Oct 01, 2024	21.32	21.32	21.13	21.16	810	-0.28(-1.29%)
Sep 30, 2024	21.40	21.49	21.34	21.44	2,906	-0.02(-0.09%)
Sep 27, 2024	21.46	21.46	21.44	21.46	3,016	-0.04(-0.19%)
Sep 26, 2024	21.43	21.50	21.43	21.50	689	+0.13(+0.61%)
Sep 25, 2024	21.39	21.39	21.37	21.37	878	+0.04(+0.17%)
Sep 24, 2024	21.30	21.34	21.30	21.33	646	+0.11(+0.52%)
Sep 23, 2024	21.22	21.23	21.22	21.22	3,679	-0.02(-0.11%)
Sep 20, 2024	21.26	21.28	21.19	21.25	3,301	-0.24(-1.14%)
Sep 19, 2024	21.47	21.59	21.43	21.49	15,339	+0.53(+2.53%)
Sep 18, 2024	21.05	21.24	20.96	20.96	2,066	-0.08(-0.38%)
Sep 17, 2024	21.15	21.20	21.04	21.04	2,014	+0.03(+0.14%)
Sep 16, 2024	20.97	21.02	20.97	21.01	1,273	-0.02(-0.10%)
Sep 13, 2024	21.04	21.05	21.00	21.03	2,703	+0.22(+1.08%)
Sep 12, 2024	20.53	20.81	20.53	20.81	5,485	+0.25(+1.20%)
Sep 11, 2024	20.23	20.57	20.23	20.56	13,692	+0.41(+2.05%)
Sep 10, 2024	20.01	20.15	20.01	20.15	3,389	+0.17(+0.86%)
Sep 09, 2024	20.04	20.11	19.95	19.98	3,007	+0.24(+1.20%)
Sep 06, 2024	19.80	19.80	19.73	19.74	4,273	-0.41(-2.04%)
Sep 05, 2024	20.17	20.20	20.04	20.15	7,759	-0.14(-0.69%)
Sep 04, 2024	20.18	20.29	20.18	20.29	989	-0.03(-0.14%)

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.