GTAA - AdvisorShares Morg Crk Glbl Tacticl ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 201724.3224.3924.3124.3124.31819
May 12, 201724.3224.3924.3124.3124.31819
May 11, 201724.3724.3724.3124.3124.31485
May 10, 201724.4124.4124.4124.4124.41-
May 09, 201724.3724.4124.3724.4124.411,600
May 08, 201724.2924.2924.2924.2924.29134
May 05, 201724.3624.3624.3624.3624.36-
May 04, 201724.3624.3624.3624.3624.36-
May 03, 201724.3624.3624.3624.3624.36-
May 02, 201724.3224.3624.3224.3624.36942
May 01, 201724.2224.2224.2224.2224.22890
Apr 28, 201724.1724.1724.1724.1724.17-
Apr 27, 201724.1424.1724.1424.1724.17700
Apr 26, 201724.1324.1324.1324.1324.13-
Apr 25, 201724.1324.1324.1324.1324.13100
Apr 24, 201724.0624.0624.0624.0624.06100
Apr 21, 201724.0024.0524.0024.0524.05379
Apr 20, 201723.9623.9623.9623.9623.96-
Apr 19, 201723.9623.9623.9623.9623.96-
Apr 18, 201723.9523.9623.9523.9623.961,270
Apr 17, 201723.8823.9123.8823.9123.91788
Apr 13, 201723.9123.9123.9123.9123.91-
Apr 12, 201723.9123.9123.9123.9123.91130
Apr 11, 201723.9523.9523.9523.9523.95134
Apr 10, 201723.8023.8023.8023.8023.80-
Apr 07, 201723.9723.9723.8023.8023.802,802
Apr 06, 201724.0524.0524.0524.0524.05-
Apr 05, 201724.0524.0524.0524.0524.05600
Apr 04, 201723.9723.9723.9723.9723.97-
Apr 03, 201723.9723.9723.9723.9723.97-
Mar 31, 201723.9723.9723.9723.9723.97-
Mar 30, 201723.9723.9723.9723.9723.97-
Mar 29, 201723.8223.9723.8223.9723.971,600
Mar 28, 201723.8523.8523.8523.8523.85-
Mar 27, 201723.8523.8523.8523.8523.85-
Mar 24, 201723.9223.9223.8523.8523.85500
Mar 23, 201723.8423.8423.8423.8423.84200
Mar 22, 201723.7523.8023.7523.8023.806,300
Mar 21, 201723.8323.8323.8323.8323.83800
Mar 20, 201723.9423.9423.9423.9423.94-
Mar 17, 201723.9223.9423.9223.9423.94500
Mar 16, 201723.9123.9123.9123.9123.91-
Mar 15, 201723.7223.9123.7223.9123.911,853
Mar 14, 201723.7223.7223.7223.7223.72-
Mar 13, 201723.7223.7223.7223.7223.72300
Mar 10, 201723.7623.7623.7623.7623.76400
Mar 09, 201723.7923.7923.7923.7923.79-
Mar 08, 201723.7823.7823.7823.7823.78273
Mar 07, 201723.8123.8123.8023.8023.80201
Mar 06, 201723.8023.8023.7923.7923.79623
Mar 03, 201723.9023.9023.9023.9023.90-
Mar 02, 201723.9023.9023.9023.9023.90244
Mar 01, 201723.9123.9423.9023.9423.94648
Feb 28, 201723.8223.8723.8223.8723.87225
Feb 27, 201723.9323.9323.8723.8723.87400
Feb 24, 201723.8223.8223.8223.8223.82-
Feb 23, 201723.8223.8223.8023.8223.82584
Feb 22, 201723.9023.9023.9023.9023.90-
Feb 21, 201723.7723.9023.7723.9023.902,307
Feb 17, 201723.6523.6523.6523.6523.65-
Feb 16, 201723.6523.6523.6523.6523.65-
Feb 15, 201723.6523.6523.6523.6523.65-
Feb 14, 201723.6523.6523.6523.6523.65-
Feb 13, 201723.5923.6523.5923.6523.65200
Feb 10, 201723.5823.6023.5423.6023.601,300
Feb 09, 201723.5323.5323.5323.5323.53400
Feb 08, 201723.3923.3923.3923.3923.39200
Feb 07, 201723.3223.3223.3223.3223.32-
Feb 06, 201723.3023.3223.3023.3223.32200
Feb 03, 201723.2823.2823.2823.2823.28-
Feb 02, 201723.2823.3323.2623.2823.283,800
Feb 01, 201723.2723.2723.2723.2723.27100
Jan 31, 201723.2323.2623.2323.2623.26600
Jan 30, 201723.3923.3923.3923.3923.39-
Jan 27, 201723.3923.3923.3923.3923.39-
Jan 26, 201723.3523.3923.3323.3923.39800
Jan 25, 201723.1523.1523.1523.1523.15199
Jan 24, 201723.1123.1123.1123.1123.11-
Jan 23, 201723.1123.1123.1123.1123.11600
Jan 20, 201723.1823.2523.1823.1823.181,700
Jan 19, 201723.2223.2223.2223.2223.22-
Jan 18, 201723.2323.2323.2223.2223.221,243
Jan 17, 201723.2423.2423.1923.2323.2311,900
Jan 13, 201723.3123.3423.3123.3423.342,300
Jan 12, 201723.0623.2823.0623.2823.282,702
Jan 11, 201723.2123.2723.2123.2423.24788
Jan 10, 201723.2423.2423.2023.2023.202,100
Jan 09, 201723.2723.2723.2223.2723.272,900
Jan 06, 201723.2423.3323.2423.3323.331,266
Jan 05, 201723.1423.1423.1423.1423.14-
Jan 04, 201723.1423.1423.1423.1423.14300
Jan 03, 201723.1223.1223.0223.0223.02300
Dec 30, 201622.9422.9522.8822.9222.922,700
Dec 29, 201623.0023.0023.0023.0023.00-
Dec 28, 201623.0023.0022.9823.0023.00500
Dec 27, 201622.9923.0022.9923.0023.00403
Dec 23, 201622.9522.9522.9522.9522.95-
Dec 22, 201623.0723.0722.9522.9522.95500
Dec 21, 201623.0323.0423.0023.0423.04517
Dec 20, 201623.0023.0623.0023.0423.041,325
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...