HYLD - AdvisorShares Peritus High Yield ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201736.2536.2736.1436.2436.2412,600
Oct 16, 201736.1936.2536.0936.2436.246,700
Oct 13, 201736.2036.2036.0236.1536.156,000
Oct 12, 201736.0936.2036.0436.2036.206,100
Oct 11, 201736.1336.2035.9736.1736.1719,300
Oct 10, 201736.1436.1636.0936.1536.1513,100
Oct 09, 201736.0036.3535.9736.0836.0820,600
Oct 06, 201736.0036.1035.9136.0536.055,100
Oct 05, 201736.0136.0135.9135.9835.9811,800
Oct 04, 201736.0536.0535.9035.9235.9210,900
Oct 03, 201735.9736.0535.9136.0236.0211,200
Oct 02, 201735.9536.0335.8536.0036.0011,200
Sep 29, 201735.9936.0335.8636.0336.0315,300
Sep 28, 201735.9536.0235.8036.0136.015,300
Sep 27, 201736.0536.0535.8435.9735.978,800
Sep 26, 201735.9536.0035.7535.8435.8418,700
Sep 26, 20170.233 Dividend
Sep 25, 201736.1336.3136.0036.0735.8457,300
Sep 22, 201736.0836.1436.0836.1035.8712,300
Sep 21, 201736.1336.1836.0636.1035.8715,000
Sep 20, 201736.0736.1835.9836.0435.8117,000
Sep 19, 201736.0336.0935.8936.0835.8511,100
Sep 18, 201736.1636.1635.8936.0135.7815,800
Sep 15, 201735.9936.1035.9536.0235.799,800
Sep 14, 201736.0636.0735.9036.0435.8160,900
Sep 13, 201735.9736.0035.9136.0035.772,200
Sep 12, 201736.0036.0035.9335.9735.747,100
Sep 11, 201735.9235.9235.8335.9135.6812,400
Sep 08, 201735.9635.9635.7135.7535.5213,800
Sep 07, 201736.0136.0135.8535.9835.758,600
Sep 06, 201735.9736.0335.7735.8135.58111,500
Sep 05, 201735.8535.9135.8035.8735.6431,100
Sep 01, 201735.8235.8735.7335.8335.6011,500
Aug 31, 201735.9735.9735.7135.8935.669,700
Aug 30, 201735.8135.9035.6935.8635.638,100
Aug 29, 201735.7635.8935.7335.7535.526,700
Aug 28, 201735.8035.8835.7435.7435.519,600
Aug 25, 201735.7735.9935.7735.8735.649,100
Aug 25, 20170.21 Dividend
Aug 24, 201736.0136.0535.8536.0535.6111,500
Aug 23, 201735.9736.0835.8735.8935.454,500
Aug 22, 201735.8335.9935.8135.8935.4510,600
Aug 21, 201735.8235.9535.8235.9035.466,300
Aug 18, 201735.8835.9135.7835.8235.3813,700
Aug 17, 201735.8836.0335.7935.8235.388,900
Aug 16, 201735.9636.0935.8136.0935.6517,300
Aug 15, 201736.0036.0135.7335.7635.3222,000
Aug 14, 201735.9836.1035.7636.0735.6323,900
Aug 11, 201735.8235.8735.6535.8335.397,100
Aug 10, 201735.9936.0035.6735.7435.3062,600
Aug 09, 201736.0736.1035.9436.0035.5656,400
Aug 08, 201736.1536.1836.0936.1835.7418,500
Aug 07, 201736.1536.2436.0736.1135.6727,000
Aug 04, 201736.1136.1836.0436.1135.6740,400
Aug 03, 201736.1636.2036.0436.1135.6728,700
Aug 02, 201736.1136.1136.0536.1035.6636,700
Aug 01, 201736.1236.1236.0436.0635.6210,000
Jul 31, 201736.1336.1336.0236.0535.6114,200
Jul 28, 201736.1036.1035.9636.0035.5612,100
Jul 27, 201736.0836.0936.0036.0535.613,800
Jul 26, 201736.0536.1035.9736.0035.568,200
Jul 26, 20170.214 Dividend
Jul 25, 201736.3136.3736.1336.1535.5013,700
Jul 24, 201736.1636.2336.0636.1935.5410,100
Jul 21, 201736.1636.2336.0836.1035.457,800
Jul 20, 201736.1536.2336.0736.2335.5710,800
Jul 19, 201736.3936.3936.0036.0935.44138,300
Jul 18, 201736.3736.3736.1736.2135.554,900
Jul 17, 201736.2136.2936.1536.2835.6213,300
Jul 14, 201736.1836.1836.0536.1735.5234,400
Jul 13, 201736.1036.1336.0836.0835.433,000
Jul 12, 201736.1836.1836.0236.0935.4417,700
Jul 11, 201736.0036.1536.0036.0135.3618,500
Jul 10, 201736.0036.0035.9135.9935.349,600
Jul 07, 201736.1136.1135.7635.9535.3012,000
Jul 06, 201736.1036.1235.9236.0435.398,900
Jul 05, 201736.0736.1636.0036.1035.4518,000
Jul 03, 201735.9836.1035.9235.9235.2713,500
Jun 30, 201736.0936.1835.9135.9235.2728,300
Jun 29, 201736.1436.2235.8836.0535.4048,400
Jun 28, 201736.0036.1735.9336.1735.5216,400
Jun 27, 201736.1136.1235.8035.9235.2723,900
Jun 26, 201736.0936.1736.0036.1535.506,600
Jun 26, 20170.205 Dividend
Jun 23, 201736.0836.2936.0136.2935.4363,900
Jun 22, 201736.0636.1836.0036.0835.2310,900
Jun 21, 201736.2036.2036.0536.0535.2010,900
Jun 20, 201736.3036.3036.1536.2235.3613,400
Jun 19, 201736.3236.4936.2736.3535.4932,200
Jun 16, 201736.3036.3336.2536.2635.4011,100
Jun 15, 201736.3436.3636.2436.3135.4511,200
Jun 14, 201736.3636.4436.3036.3035.443,400
Jun 13, 201736.2936.4036.2936.3435.4813,800
Jun 12, 201736.2936.3436.2336.3235.464,300
Jun 09, 201736.2836.3236.2036.3035.4426,900
Jun 08, 201736.2336.3236.1436.3135.4527,600
Jun 07, 201736.2836.2836.2036.2835.4222,100
Jun 06, 201736.3436.3836.2236.3435.4811,200
Jun 05, 201736.2836.4036.2636.3335.473,100
Jun 02, 201736.4336.4936.2436.4935.6313,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...