Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AdvisorShares Gerber Kawasaki ETF (GK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.64+0.13 (+0.52%)
At close: 3:30PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202125.6325.7425.6125.6425.647,100
Oct 14, 202125.5125.5525.4525.5125.516,000
Oct 13, 202124.9925.2224.9925.1825.1816,200
Oct 12, 2021------
Oct 11, 202124.6725.0124.6724.6724.6710,000
Oct 08, 202124.8924.9624.7524.7624.7611,400
Oct 07, 202124.7825.1724.7825.0025.007,100
Oct 06, 202124.4724.6824.2924.6224.626,200
Oct 05, 202124.4024.7024.4024.5524.558,500
Oct 04, 202124.9624.9624.2324.3524.3514,300
Oct 01, 202124.7624.9624.4524.9024.908,100
Sep 30, 202124.9025.0824.7824.7924.799,600
Sep 29, 202125.1525.2624.8424.8424.8413,200
Sep 28, 202125.2725.2724.9025.0025.0019,000
Sep 27, 202125.6225.6925.5525.6525.653,900
Sep 24, 202125.6225.8525.6225.8025.8010,300
Sep 23, 202126.0526.0625.9225.9525.954,900
Sep 22, 202125.4625.8725.4425.7825.7812,600
Sep 21, 202125.3025.4725.2925.3725.3727,500
Sep 20, 202125.3425.5024.9325.4125.4125,200
Sep 17, 202126.2226.2225.7825.8525.8513,000
Sep 16, 202125.9626.0325.8026.0126.0119,900
Sep 15, 202125.6426.0125.5426.0126.0115,400
Sep 14, 202125.9325.9425.6625.6925.698,100
Sep 13, 202126.1726.1725.6025.7525.7516,700
Sep 10, 202126.2426.3425.9325.9325.9315,600
Sep 09, 202126.8626.8626.1626.1726.1715,100
Sep 08, 202126.3226.3326.0526.2126.2127,000
Sep 07, 202126.4926.5026.3326.4126.4113,000
Sep 03, 202126.3026.5026.2926.4426.4410,900
Sep 02, 202126.3226.4426.2326.3226.3217,100
Sep 01, 202126.3226.4526.2326.3426.3415,500
Aug 31, 202126.9026.9026.1526.1926.1918,900
Aug 30, 202126.2426.2726.0826.2226.2218,500
Aug 27, 202125.7926.1725.7926.0926.096,600
Aug 26, 202126.0726.0725.8825.8925.8922,300
Aug 25, 202126.0826.1226.0226.0926.097,800
Aug 24, 202126.0526.0625.9726.0226.0218,500
Aug 23, 202125.9425.9425.6325.8925.8913,200
Aug 20, 202125.3625.5425.2625.5125.5130,700
Aug 19, 202125.0625.2525.0625.1225.127,900
Aug 18, 202125.3325.4925.2625.2625.2617,100
Aug 17, 202125.6525.6525.2125.3625.3679,400
Aug 16, 202126.0626.0625.4325.7325.7325,900
Aug 13, 202126.3026.3325.9125.9425.9474,100
Aug 12, 202125.9926.2025.9126.1026.1010,700
Aug 11, 202126.2226.2225.8525.9725.979,400
Aug 10, 202126.9726.9726.1026.1026.1020,700
Aug 09, 202126.5826.5826.1726.4026.409,200
Aug 06, 202126.4826.4826.0026.1526.1517,800
Aug 05, 202126.2126.4626.1326.2826.2824,000
Aug 04, 202126.4926.5025.7126.0526.0512,600
Aug 03, 202125.8625.8625.3325.7325.738,400
Aug 02, 202125.6425.7425.6025.6225.624,000
Jul 30, 202125.4226.9725.4125.4325.438,300
Jul 29, 202125.5025.7125.5025.5725.575,900
Jul 28, 202125.3725.5525.2825.5525.558,900
Jul 27, 202125.4925.4924.9725.2125.214,900
Jul 26, 202125.6025.7225.5825.6325.6310,300
Jul 23, 202125.7025.7325.4525.7325.735,700
Jul 22, 202125.3625.4725.3525.4325.433,800
Jul 21, 202125.0125.3825.0125.0125.016,900
Jul 20, 202124.5825.0724.5825.0125.0112,800
Jul 19, 202124.4924.5524.0224.5324.5323,500
Jul 16, 202125.2025.2024.6724.6924.698,300
Jul 15, 202124.9625.0524.7424.9124.9113,900
Jul 14, 202125.6525.6525.0325.0325.0318,400
Jul 13, 202127.3927.3925.3225.3425.3429,900
Jul 12, 202125.5325.5825.3625.5325.5344,300
Jul 09, 202125.1125.2924.9925.2925.2935,900
Jul 08, 202124.9225.4724.6724.9024.9020,700
Jul 07, 202125.2225.3024.9125.1125.1134,500
Jul 06, 202125.3725.3724.9925.1525.1555,800
Jul 02, 202125.3527.5625.0925.2725.27115,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement