Skip to main content

Advisorshares Gerber Kawasaki ETF (NY: GK )

21.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 20.66 20.66 20.55 20.55 2,069 +0.02(+0.10%)
May 31, 2024 20.56 20.56 20.34 20.53 2,323 -0.04(-0.19%)
May 30, 2024 20.67 20.70 20.50 20.57 6,811 -0.16(-0.77%)
May 29, 2024 20.71 20.77 20.69 20.73 4,168 -0.10(-0.46%)
May 28, 2024 20.82 20.87 20.82 20.83 1,538 +0.11(+0.55%)
May 24, 2024 20.73 20.75 20.70 20.71 5,829 +0.28(+1.36%)
May 23, 2024 20.87 20.87 20.43 20.43 1,882 -0.06(-0.29%)
May 22, 2024 20.56 20.56 20.49 20.49 693 -0.21(-1.00%)
May 21, 2024 20.63 20.71 20.63 20.70 2,278 +0.09(+0.43%)
May 20, 2024 20.54 20.68 20.54 20.61 7,080 +0.11(+0.55%)
May 17, 2024 20.54 20.58 20.49 20.50 1,391 -0.04(-0.19%)
May 16, 2024 20.63 20.63 20.53 20.54 5,996 -0.11(-0.55%)
May 15, 2024 20.44 20.65 20.44 20.65 5,196 +0.35(+1.73%)
May 14, 2024 20.17 20.30 20.15 20.30 2,710 +0.15(+0.76%)
May 13, 2024 20.12 20.17 20.11 20.15 1,439 +0.04(+0.22%)
May 10, 2024 20.08 20.10 20.08 20.10 1,001 +0.04(+0.19%)
May 09, 2024 19.93 20.07 19.93 20.07 1,352 +0.15(+0.73%)
May 08, 2024 19.86 19.92 19.86 19.92 1,006 -0.11(-0.53%)
May 07, 2024 20.11 20.11 20.02 20.03 21,427 -0.15(-0.73%)
May 06, 2024 20.00 20.17 20.00 20.17 4,481 +0.27(+1.35%)
May 03, 2024 19.87 19.94 19.86 19.91 3,289 +0.33(+1.69%)
May 02, 2024 19.55 19.57 19.44 19.57 15,835 +0.27(+1.38%)
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.