Canada markets closed

AdvisorShares Gerber Kawasaki ETF (GK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.50-0.04 (-0.19%)
At close: 02:03PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202420.5420.5820.4920.5020.501,391
May 16, 202420.6320.6320.5320.5420.546,000
May 15, 202420.4420.6520.4420.6520.655,200
May 14, 202420.1720.3020.1520.3020.302,700
May 13, 202420.1220.1720.1120.1520.151,400
May 10, 202420.0820.1020.0820.1020.101,000
May 09, 202419.9320.0719.9320.0720.071,400
May 08, 202419.8619.9219.8619.9219.921,000
May 07, 202420.1120.1120.0220.0320.0321,400
May 06, 202420.0020.1720.0020.1720.174,500
May 03, 202419.8719.9419.8619.9119.913,300
May 02, 202419.5519.5819.4419.5819.5815,800
May 01, 202419.4419.6319.2919.3119.316,100
Apr 30, 202419.7219.7219.5019.5019.502,400
Apr 29, 202419.7619.7619.6719.7319.734,600
Apr 26, 202419.5619.8119.5619.7419.744,300
Apr 25, 202419.0719.4519.0719.4019.402,300
Apr 24, 202419.5919.6019.3319.4419.4412,900
Apr 23, 202419.4419.6019.4419.5519.551,300
Apr 22, 202419.2319.2319.1819.1819.181,300
Apr 19, 202419.3019.3018.9918.9918.993,500
Apr 18, 202419.5619.6419.4319.4519.452,700
Apr 17, 202419.7419.7419.5419.5419.542,000
Apr 16, 202419.6719.7619.6719.7619.761,100
Apr 15, 202419.7619.7619.7419.7419.741,000
Apr 12, 202420.2420.2419.9420.0020.003,200
Apr 11, 202420.2220.4620.2220.4620.462,200
Apr 10, 202420.1920.2320.1320.1520.153,400
Apr 09, 202420.5420.5420.3820.3920.391,200
Apr 08, 202420.5320.5320.4920.5120.511,500
Apr 05, 202420.3920.5120.3920.5020.503,000
Apr 04, 202420.2520.2520.2020.2120.211,100
Apr 03, 202420.6820.6820.6220.6220.625,500
Apr 02, 202420.5420.5420.5420.5420.541,000
Apr 01, 202420.8120.8920.8020.8020.801,000
Mar 28, 202420.7621.0120.7320.8020.804,600
Mar 27, 202420.7420.7420.5820.7420.746,000
Mar 26, 202420.7120.8020.6820.6820.682,100
Mar 25, 202420.7120.7220.6520.6520.65600
Mar 22, 202420.5920.7120.5920.6620.665,900
Mar 21, 202420.7220.8020.7220.7620.76900
Mar 20, 202420.3920.6620.3920.6520.659,000
Mar 19, 202420.2220.4720.2220.4720.473,000
Mar 18, 202420.3920.3920.3920.3920.39400
Mar 15, 202420.1920.2520.1420.1920.192,500
Mar 14, 202420.3320.3320.1920.2120.218,000
Mar 13, 202420.5020.5020.4220.4220.4216,400
Mar 12, 202420.2320.5020.2320.5020.504,600
Mar 11, 202420.1220.1920.1120.1120.111,400
Mar 08, 202420.5220.6120.2020.2020.204,700
Mar 07, 202420.3220.4620.3220.4420.441,100
Mar 06, 202420.0620.0820.0120.0120.011,100
Mar 05, 202420.1020.1019.8219.9419.944,200
Mar 04, 202420.3020.3620.2420.2420.241,900
Mar 01, 202420.0020.2320.0020.2220.2213,000
Feb 29, 202419.8720.0619.8720.0520.055,400
Feb 28, 202419.8419.8419.7919.7919.79200
Feb 27, 202419.8319.8619.8319.8419.84400
Feb 26, 202419.8419.8419.8119.8119.81500
Feb 23, 202419.9619.9719.8519.8719.872,100
Feb 22, 202419.6519.8919.6519.8919.891,400
Feb 21, 202419.1219.1919.0919.1919.191,400
Feb 20, 202419.4719.4719.1919.2419.242,200
Feb 16, 202419.7019.7619.6119.6719.676,400
Feb 15, 202419.7119.7519.7119.7519.75500
Feb 14, 202419.4819.6719.4719.6519.654,500
Feb 13, 202419.3719.4519.3419.4519.453,800
Feb 12, 202419.7919.9019.7319.7319.734,300
Feb 09, 202419.6919.9219.6019.8119.8114,300
Feb 08, 202419.4819.6219.4819.5819.589,800
Feb 07, 202419.3719.4419.3719.4019.402,200
Feb 06, 202419.1519.2319.1519.2319.231,200
Feb 05, 202419.0619.2219.0219.1619.162,400
Feb 02, 202418.9119.1818.9119.1619.167,000
Feb 01, 202418.7618.9718.7618.9518.959,500
Jan 31, 202418.7218.8018.5918.5918.59900
Jan 30, 202418.9518.9518.8718.8718.875,100
Jan 29, 202418.7518.9118.7518.9118.911,000
Jan 26, 202418.7718.7718.7218.7218.721,200
Jan 25, 202418.7318.7618.5918.7018.703,800
Jan 24, 202418.6018.8218.6018.6118.611,800
Jan 23, 202418.3918.4218.3318.4218.424,700
Jan 22, 202418.3918.4218.3818.3818.382,100
Jan 19, 202418.1518.3818.1518.3618.367,100
Jan 18, 202418.0118.1218.0018.1218.121,400
Jan 17, 202417.8817.8917.7917.8917.893,000
Jan 16, 202417.8918.0217.8918.0218.02900
Jan 12, 202418.0418.0417.9317.9917.993,900
Jan 11, 202418.0018.0517.9718.0518.052,000
Jan 10, 202418.0318.0618.0218.0618.061,200
Jan 09, 202418.0018.0218.0018.0018.001,500
Jan 08, 202417.9918.1317.9918.1318.132,700
Jan 05, 202417.8117.8217.7917.7917.792,000
Jan 04, 202417.6617.8717.6617.7117.711,200
Jan 03, 202417.7217.8417.7217.7517.751,800
Jan 02, 202417.9117.9717.9117.9117.915,200
Dec 29, 202318.1718.2318.0318.1318.134,800
Dec 28, 202318.1518.2418.1518.1718.172,700
Dec 27, 202318.0918.1918.0818.1618.164,800
Dec 26, 202318.0218.1718.0218.1418.141,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...