NYSEArca - Delayed Quote USD

AdvisorShares Newfleet Multi-Sector Income ETF (MINC)

44.71 0.00 (0.00%)
At close: September 22 at 3:15 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 4, 2023 44.71 44.71 44.71 44.71 44.71 -
Oct 3, 2023 44.71 44.71 44.71 44.71 44.71 -
Oct 2, 2023 44.71 44.71 44.71 44.71 44.71 -
Sep 29, 2023 44.71 44.71 44.71 44.71 44.71 -
Sep 28, 2023 44.71 44.71 44.71 44.71 44.71 -
Sep 27, 2023 44.71 44.71 44.71 44.71 44.71 -
Sep 26, 2023 44.71 44.71 44.71 44.71 44.71 -
Sep 25, 2023 44.71 44.71 44.71 44.71 44.71 -
Sep 22, 2023 44.66 44.71 44.66 44.71 44.71 163
Sep 21, 2023 44.70 44.71 44.70 44.71 44.71 811
Sep 20, 2023 44.61 44.70 44.61 44.70 44.70 994
Sep 19, 2023 44.68 44.70 44.57 44.69 44.69 7,495
Sep 18, 2023 44.69 44.69 44.69 44.69 44.69 660
Sep 15, 2023 44.67 44.67 44.67 44.67 44.67 390
Sep 14, 2023 44.61 44.65 44.60 44.63 44.63 988
Sep 13, 2023 44.56 44.63 44.56 44.63 44.63 450
Sep 12, 2023 44.77 44.77 44.55 44.65 44.65 6,521
Sep 11, 2023 44.63 44.75 44.53 44.65 44.65 1,627
Sep 8, 2023 44.69 44.69 44.69 44.69 44.69 498
Sep 7, 2023 44.66 44.74 44.61 44.71 44.71 6,324
Sep 6, 2023 44.66 44.71 44.66 44.71 44.71 1,255
Sep 5, 2023 44.68 44.71 44.67 44.71 44.71 6,559
Sep 1, 2023 44.74 44.74 44.74 44.74 44.74 118
Aug 31, 2023 44.81 44.81 44.81 44.81 44.81 1,125
Aug 30, 2023 44.80 44.80 44.80 44.80 44.80 297
Aug 29, 2023 44.70 44.76 44.70 44.76 44.76 581
Aug 28, 2023 44.62 44.82 44.62 44.70 44.70 3,682
Aug 25, 2023 44.70 44.70 44.70 44.70 44.70 298
Aug 24, 2023 44.85 44.85 44.74 44.74 44.74 2,502
Aug 23, 2023 44.58 44.75 44.58 44.75 44.75 594
Aug 22, 2023 0.21 Dividend
Aug 22, 2023 44.64 44.64 44.58 44.64 44.64 2,182
Aug 21, 2023 44.79 44.79 44.79 44.79 44.58 170
Aug 18, 2023 45.04 45.04 44.92 44.92 44.72 300
Aug 17, 2023 44.92 44.92 44.92 44.92 44.72 415
Aug 16, 2023 44.85 44.94 44.85 44.94 44.74 2,281
Aug 15, 2023 44.90 44.98 44.90 44.95 44.74 1,129
Aug 14, 2023 44.96 44.97 44.96 44.97 44.76 133
Aug 11, 2023 45.01 45.01 45.01 45.01 44.80 427
Aug 10, 2023 45.03 45.03 45.03 45.03 44.83 199
Aug 9, 2023 44.93 45.01 44.93 45.01 44.80 253
Aug 8, 2023 45.01 45.03 45.01 45.03 44.83 576
Aug 7, 2023 45.04 45.04 45.04 45.04 44.83 156
Aug 4, 2023 44.98 44.98 44.98 44.98 44.77 234
Aug 3, 2023 44.85 44.90 44.84 44.90 44.70 936
Aug 2, 2023 44.94 44.94 44.94 44.94 44.73 39
Aug 1, 2023 44.98 44.98 44.89 44.98 44.77 9,556
Jul 31, 2023 44.98 44.99 44.98 44.99 44.78 2,003
Jul 28, 2023 44.93 44.93 44.93 44.93 44.72 770
Jul 27, 2023 44.87 44.96 44.84 44.85 44.64 2,096
Jul 26, 2023 44.83 44.93 44.83 44.93 44.72 256
Jul 25, 2023 44.81 44.92 44.81 44.92 44.71 3,232
Jul 24, 2023 0.15 Dividend
Jul 24, 2023 44.92 44.92 44.92 44.92 44.71 2
Jul 21, 2023 45.08 45.08 45.08 45.08 44.73 11
Jul 20, 2023 44.98 45.20 44.98 45.09 44.74 721
Jul 19, 2023 45.09 45.09 45.03 45.03 44.68 330
Jul 18, 2023 44.99 45.20 44.99 45.08 44.73 1,419
Jul 17, 2023 45.07 45.11 45.07 45.08 44.72 8,632
Jul 14, 2023 44.99 45.04 44.99 45.01 44.66 3,697
Jul 13, 2023 44.96 45.03 44.92 45.03 44.67 4,556
Jul 12, 2023 44.85 44.92 44.85 44.92 44.57 706
Jul 11, 2023 44.81 44.81 44.81 44.81 44.46 1,470
Jul 10, 2023 44.79 44.79 44.79 44.79 44.44 13
Jul 7, 2023 44.74 44.74 44.74 44.74 44.39 49
Jul 6, 2023 44.73 44.74 44.62 44.74 44.38 454
Jul 5, 2023 44.81 44.81 44.81 44.81 44.45 9
Jul 3, 2023 44.82 44.82 44.82 44.82 44.47 114
Jun 30, 2023 44.79 44.80 44.79 44.80 44.45 491
Jun 29, 2023 44.79 44.79 44.63 44.74 44.39 1,391
Jun 28, 2023 44.71 44.92 44.71 44.83 44.47 919
Jun 27, 2023 44.80 44.84 44.73 44.82 44.47 3,870
Jun 26, 2023 44.83 44.83 44.83 44.83 44.47 9
Jun 23, 2023 44.78 44.78 44.68 44.70 44.35 1,279
Jun 22, 2023 0.12 Dividend
Jun 22, 2023 44.71 44.71 44.70 44.70 44.35 850
Jun 21, 2023 44.94 44.94 44.94 44.94 44.47 38
Jun 20, 2023 45.02 45.02 44.92 44.92 44.45 869
Jun 16, 2023 44.90 44.90 44.90 44.90 44.43 8
Jun 15, 2023 44.88 44.88 44.88 44.88 44.41 16
Jun 14, 2023 44.85 44.85 44.85 44.85 44.38 97
Jun 13, 2023 43.26 44.79 43.26 44.79 44.32 1,072
Jun 12, 2023 44.88 44.88 44.77 44.79 44.32 463
Jun 9, 2023 44.85 44.85 44.85 44.85 44.38 4
Jun 8, 2023 44.73 44.81 44.73 44.81 44.34 115
Jun 7, 2023 44.81 44.81 44.81 44.81 44.34 276
Jun 6, 2023 44.83 44.83 44.83 44.83 44.36 49
Jun 5, 2023 44.82 44.82 44.82 44.82 44.34 1
Jun 2, 2023 44.76 44.76 44.75 44.75 44.28 431
Jun 1, 2023 44.76 44.85 44.76 44.85 44.37 474
May 31, 2023 44.77 44.77 44.77 44.77 44.30 238
May 30, 2023 44.50 44.70 44.50 44.70 44.23 8,054
May 26, 2023 44.70 44.70 44.63 44.67 44.20 982
May 25, 2023 44.73 44.73 44.73 44.73 44.26 24
May 24, 2023 44.69 44.78 44.69 44.78 44.31 526
May 23, 2023 44.76 44.78 44.76 44.78 44.31 453
May 22, 2023 0.11 Dividend
May 22, 2023 44.79 44.79 44.69 44.74 44.26 3,671
May 19, 2023 44.78 44.90 44.78 44.90 44.32 154
May 18, 2023 44.85 44.96 44.85 44.96 44.37 552
May 17, 2023 45.12 45.12 45.01 45.01 44.42 307
May 16, 2023 44.94 45.04 44.94 45.03 44.44 626
May 15, 2023 44.98 45.20 44.98 45.08 44.50 4,264
May 12, 2023 45.30 45.30 45.06 45.14 44.55 2,089
May 11, 2023 45.11 45.19 45.11 45.19 44.60 496
May 10, 2023 45.21 45.21 45.13 45.13 44.54 662
May 9, 2023 44.95 45.04 44.95 45.04 44.45 2,789
May 8, 2023 45.00 45.12 45.00 45.12 44.53 693
May 5, 2023 45.22 45.22 45.22 45.22 44.64 41
May 4, 2023 45.16 45.20 45.16 45.20 44.62 420
May 3, 2023 45.15 45.15 45.03 45.15 44.56 459
May 2, 2023 45.12 45.16 45.09 45.14 44.55 1,594
May 1, 2023 44.63 45.04 44.63 45.03 44.45 7,370
Apr 28, 2023 45.04 45.04 45.04 45.04 44.46 220
Apr 27, 2023 44.87 45.04 44.87 45.04 44.46 936

Related Tickers