AdvisorShares Q Dynamic Growth ETF (QPX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:17PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 abr 2024 | 31.49 | 31.49 | 31.16 | 31.16 | 31.16 | 1,500 |
| 29 abr 2024 | 31.52 | 31.67 | 31.46 | 31.67 | 31.67 | 1,700 |
| 26 abr 2024 | 31.32 | 31.48 | 31.32 | 31.44 | 31.44 | 2,300 |
| 25 abr 2024 | 30.81 | 31.05 | 30.79 | 31.05 | 31.05 | 8,500 |
| 24 abr 2024 | 31.27 | 31.29 | 31.27 | 31.29 | 31.29 | 500 |
| 23 abr 2024 | 31.24 | 31.24 | 31.17 | 31.17 | 31.17 | 800 |
| 22 abr 2024 | 30.87 | 30.89 | 30.74 | 30.74 | 30.74 | 2,200 |
| 19 abr 2024 | 30.91 | 30.91 | 30.53 | 30.56 | 30.56 | 900 |
| 18 abr 2024 | 31.02 | 31.07 | 30.91 | 30.91 | 30.91 | 2,400 |
| 17 abr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 400 |
| 16 abr 2024 | 31.29 | 31.34 | 31.29 | 31.34 | 31.34 | 1,900 |
| 15 abr 2024 | 31.95 | 31.95 | 31.32 | 31.37 | 31.37 | 1,500 |
| 12 abr 2024 | 31.90 | 31.90 | 31.70 | 31.78 | 31.78 | 4,200 |
| 11 abr 2024 | 31.94 | 32.34 | 31.94 | 32.34 | 32.34 | 500 |
| 10 abr 2024 | 32.06 | 32.06 | 31.95 | 32.05 | 32.05 | 2,400 |
| 09 abr 2024 | 32.33 | 32.37 | 32.19 | 32.34 | 32.34 | 1,600 |
| 08 abr 2024 | 32.33 | 32.33 | 32.26 | 32.26 | 32.26 | 600 |
| 05 abr 2024 | 32.22 | 32.30 | 32.18 | 32.26 | 32.26 | 2,900 |
| 04 abr 2024 | 32.11 | 32.11 | 31.97 | 31.97 | 31.97 | 1,300 |
| 03 abr 2024 | 32.47 | 32.47 | 32.33 | 32.39 | 32.39 | 1,400 |
| 02 abr 2024 | 32.22 | 32.37 | 32.22 | 32.36 | 32.36 | 1,400 |
| 01 abr 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 |
| 05 feb 2024 | 31.30 | 31.30 | 31.23 | 31.28 | 31.28 | 1,300 |
| 02 feb 2024 | 31.48 | 31.48 | 31.42 | 31.42 | 31.42 | 400 |
| 01 feb 2024 | 30.79 | 30.98 | 30.79 | 30.91 | 30.91 | 1,300 |
| 31 ene 2024 | 30.84 | 30.89 | 30.57 | 30.58 | 30.58 | 4,000 |
| 30 ene 2024 | 31.16 | 31.16 | 31.01 | 31.01 | 31.01 | 800 |
| 29 ene 2024 | 31.04 | 31.16 | 30.99 | 31.15 | 31.15 | 1,300 |
| 26 ene 2024 | 30.91 | 30.91 | 30.79 | 30.82 | 30.82 | 4,300 |
| 25 ene 2024 | 30.96 | 30.96 | 30.77 | 30.86 | 30.86 | 2,500 |
| 24 ene 2024 | 31.04 | 31.07 | 30.90 | 30.91 | 30.91 | 9,200 |
| 23 ene 2024 | 30.78 | 30.92 | 30.78 | 30.92 | 30.92 | 3,900 |
| 22 ene 2024 | 30.92 | 30.92 | 30.84 | 30.84 | 30.84 | 1,500 |
| 19 ene 2024 | 30.59 | 30.78 | 30.59 | 30.78 | 30.78 | 300 |
| 18 ene 2024 | 30.41 | 30.43 | 30.41 | 30.43 | 30.43 | 300 |
| 17 ene 2024 | 30.08 | 30.16 | 30.08 | 30.16 | 30.16 | 1,300 |
| 16 ene 2024 | 30.28 | 30.30 | 30.18 | 30.26 | 30.26 | 16,600 |
| 12 ene 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 200 |
| 11 ene 2024 | 30.35 | 30.42 | 30.17 | 30.40 | 30.40 | 43,000 |
| 10 ene 2024 | 30.40 | 30.49 | 30.40 | 30.41 | 30.41 | 3,600 |
| 09 ene 2024 | 30.22 | 30.24 | 30.20 | 30.20 | 30.20 | 1,300 |
| 08 ene 2024 | 29.87 | 30.20 | 29.85 | 30.20 | 30.20 | 54,300 |
| 05 ene 2024 | 29.76 | 29.76 | 29.71 | 29.71 | 29.71 | 1,300 |
| 04 ene 2024 | 29.84 | 29.84 | 29.68 | 29.68 | 29.68 | 1,000 |
| 03 ene 2024 | 29.98 | 29.98 | 29.78 | 29.78 | 29.78 | 500 |
| 02 ene 2024 | 30.11 | 30.11 | 30.10 | 30.10 | 30.10 | 400 |
| 29 dic 2023 | 30.78 | 30.78 | 30.53 | 30.58 | 30.58 | 20,900 |
| 28 dic 2023 | 30.78 | 30.78 | 30.71 | 30.71 | 30.71 | 100 |
| 27 dic 2023 | 30.68 | 30.76 | 30.68 | 30.74 | 30.74 | 4,400 |
| 26 dic 2023 | 30.63 | 30.70 | 30.63 | 30.70 | 30.70 | 1,100 |
| 22 dic 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 100 |
| 21 dic 2023 | 30.43 | 30.56 | 30.40 | 30.56 | 30.56 | 1,700 |
| 20 dic 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 19 dic 2023 | 30.56 | 30.61 | 30.56 | 30.61 | 30.61 | 700 |
| 18 dic 2023 | 30.41 | 30.46 | 30.41 | 30.46 | 30.46 | 800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.