ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

QPX Advisorshares Q Dynamic Growth ETF

36.50
-0.7062 (-1.90%)
Feb 21 2025 - Closed
Delayed by 15 minutes

QPX Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2025 36.50 -0.71 -1.90% 36.52 36.52 36.50 330
Feb 20 2025 37.2062 -0.08 -0.22% 37.061 37.2062 37.061 798
Feb 19 2025 37.2892 0.13 0.35% 37.07 37.2892 37.07 160
Feb 18 2025 37.159 0.04 0.11% 37.21 37.21 37.05 1,929
Feb 14 2025 37.117 -0.01 -0.04% 37.16 37.16 37.09 217
Feb 13 2025 37.13 0.39 1.05% 36.78 37.1499 36.78 967
Feb 12 2025 36.7446 -0.02 -0.06% 36.53 36.755 36.51 9,172
Feb 11 2025 36.7658 -0.07 -0.20% 36.80 36.82 36.72 764
Feb 10 2025 36.84 0.28 0.77% 36.91 36.9399 36.84 2,487
Feb 07 2025 36.56 -0.37 -1.01% 36.93 36.93 36.54 7,198
Feb 06 2025 36.9337 0.04 0.12% 37.00 37.00 36.76 13,813
Feb 05 2025 36.89 0.13 0.37% 36.69 36.89 36.65 1,067
Feb 04 2025 36.7555 0.30 0.81% 36.48 36.76 36.48 8,590
Feb 03 2025 36.46 -0.34 -0.94% 36.12 36.6269 36.12 975
Jan 31 2025 36.8045 -0.09 -0.23% 37.07 37.07 36.79 2,000
Jan 30 2025 36.89 0.21 0.57% 37.03 37.035 36.84 2,045
Jan 29 2025 36.68 -0.19 -0.52% 36.731 36.731 36.68 312
Jan 28 2025 36.87 0.38 1.04% 36.72 36.9561 36.72 529
Jan 27 2025 36.49 -0.41 -1.11% 36.18 36.49 36.18 2,871
Jan 24 2025 36.90 0.03 0.08% 37.12 37.12 36.86 2,534
Jan 23 2025 36.87 0.00 0.00% 36.87 36.87 36.87 0
Jan 22 2025 36.87 0.24 0.66% 37.05 37.05 36.87 3,821
Jan 21 2025 36.63 0.36 0.99% 36.49 36.66 36.4396 3,299
Jan 17 2025 36.27 0.32 0.89% 36.43 36.43 36.27 20,271
Jan 16 2025 35.95 -0.19 -0.53% 36.24 36.24 35.95 1,554
Jan 15 2025 36.1424 0.68 1.91% 36.06 36.20 35.9208 4,473
Jan 14 2025 35.4656 -0.11 -0.32% 35.66 35.66 35.35 1,486
Jan 13 2025 35.5795 0.05 0.14% 35.22 35.5795 35.22 856
Jan 10 2025 35.5297 -0.48 -1.34% 35.81 35.81 35.46 15,474
Jan 08 2025 36.013 0.02 0.07% 35.81 36.013 35.80 734
Jan 07 2025 35.9896 -0.42 -1.16% 36.62 36.62 35.89 2,063
Jan 06 2025 36.412 0.17 0.46% 36.63 36.63 36.34 3,451
Jan 03 2025 36.2454 0.45 1.27% 36.27 36.28 36.2454 1,166
Jan 02 2025 35.7904 -0.07 -0.21% 36.05 36.05 35.6101 1,783
Dec 31 2024 35.8645 -0.26 -0.72% 36.15 36.15 35.8645 2,394
Dec 30 2024 36.1258 -0.40 -1.09% 35.89 36.26 35.89 1,130
Dec 27 2024 36.5238 -0.49 -1.33% 36.61 36.61 36.5238 599
Dec 26 2024 37.0146 0.06 0.16% 36.90 37.03 36.90 327
Dec 24 2024 36.9567 0.38 1.05% 36.70 36.9567 36.70 930
Dec 23 2024 36.5738 0.24 0.66% 36.20 36.5738 36.20 1,046
Dec 20 2024 36.3325 0.25 0.70% 36.2692 36.67 36.2692 10,632
Dec 19 2024 36.0791 -0.16 -0.44% 36.18 36.29 36.0791 1,191
Dec 18 2024 36.2369 -1.03 -2.75% 37.30 37.3103 36.13 1,030
Dec 17 2024 37.2628 -0.07 -0.18% 37.19 37.2707 37.19 1,045
Dec 16 2024 37.3303 0.19 0.52% 37.30 37.43 37.30 2,005
Dec 13 2024 37.1354 0.02 0.05% 37.08 37.1354 37.08 979
Dec 12 2024 37.1171 -0.14 -0.38% 37.30 37.30 37.1171 2,009
Dec 11 2024 37.26 0.34 0.91% 37.08 37.31 37.08 7,449
Dec 10 2024 36.9247 -0.12 -0.33% 37.09 37.09 36.9201 2,689
Dec 09 2024 37.0452 -0.21 -0.57% 37.24 37.24 37.0452 394
Dec 06 2024 37.2594 0.22 0.59% 37.07 37.2675 37.07 10,440
Dec 05 2024 37.0407 0.00 0.01% 37.08 37.08 37.0407 1,796
Dec 04 2024 37.038 0.32 0.89% 36.87 37.045 36.87 1,273
Dec 03 2024 36.713 0.06 0.17% 36.58 36.713 36.58 872
Dec 02 2024 36.6493 0.16 0.45% 36.48 36.71 36.48 673
Nov 29 2024 36.4848 0.28 0.77% 36.35 36.53 36.35 980
Nov 27 2024 36.2043 -0.18 -0.50% 36.1929 36.23 36.17 1,346
Nov 26 2024 36.3868 0.15 0.42% 36.32 36.3868 36.32 1,846
Nov 25 2024 36.2329 0.04 0.10% 36.41 36.41 36.17 1,847