Advertisement
Advertisement
U.S. markets open in 2 hours 36 minutes
Advertisement
Advertisement
Advertisement
Advertisement

AdvisorShares Q Portfolio Blended Allocation ETF (QPT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.01-0.12 (-0.45%)
At close: 03:23PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202127.0127.0127.0127.0127.01-
Nov 29, 202126.9727.1426.9727.1427.146,800
Nov 26, 202126.9426.9426.9426.9426.94100
Nov 24, 202126.8627.0726.8627.0727.07200
Nov 23, 202126.8926.8926.8926.8926.89100
Nov 22, 202127.4527.4527.1227.1227.125,900
Nov 19, 202127.4627.4627.4627.4627.46-
Nov 18, 202127.3227.3527.3227.3527.352,600
Nov 17, 202127.2627.2627.2127.2527.25200
Nov 16, 202127.2327.2327.2327.2327.23-
Nov 15, 202127.2227.2227.1727.1727.17200
Nov 12, 202127.1727.3027.1727.3027.302,000
Nov 11, 202127.1627.2027.1627.1727.177,400
Nov 10, 202127.1127.1127.1127.1127.11-
Nov 09, 202127.4527.4927.4427.4427.44200
Nov 08, 202127.4427.4427.3427.4127.415,100
Nov 05, 202127.5427.5427.3627.3927.394,000
Nov 04, 202126.9827.1926.9827.1927.191,000
Nov 03, 202127.0227.0226.9226.9426.94500
Nov 02, 202126.9326.9326.8926.8926.89600
Nov 01, 202126.7726.8426.7326.8026.8057,800
Oct 29, 202126.7526.8326.7526.8326.83700
Oct 28, 202126.7526.7526.7526.7526.75-
Oct 27, 202126.6126.6426.6126.6426.64100
Oct 26, 202126.4126.4626.4126.4626.46800
Oct 25, 202126.3426.3426.3426.3426.34-
Oct 22, 202126.2726.2726.2726.2726.27-
Oct 21, 202126.3026.3026.3026.3026.30100
Oct 20, 202126.2426.2426.2426.2426.24200
Oct 19, 202126.3626.3626.3626.3626.36-
Oct 18, 202126.3826.3826.3826.3826.38100
Oct 15, 202126.2026.2026.2026.2026.20-
Oct 14, 202126.1626.1626.1626.1626.16-
Oct 13, 202125.7425.8325.7325.8325.833,100
Oct 12, 202125.6325.6325.6325.6325.63-
Oct 11, 202125.5225.5225.5225.5225.52100
Oct 08, 202125.6225.6525.6025.6025.601,600
Oct 07, 202125.7525.7525.7525.7525.75100
Oct 06, 202125.7125.7125.7125.7125.71-
Oct 05, 202125.6525.6525.5825.5825.581,200
Oct 04, 202125.4725.4725.4725.4725.47100
Oct 01, 202125.8425.8425.8425.8425.84-
Sep 30, 202125.6225.6225.6225.6225.62-
Sep 29, 202125.6925.6925.6625.6625.66400
Sep 28, 202125.9725.9725.7125.7125.712,200
Sep 27, 202126.3126.3126.3126.3126.31-
Sep 24, 202126.4726.4726.4726.4726.47-
Sep 23, 202126.5726.5726.5726.5726.574,400
Sep 22, 202126.6226.6226.6226.6226.62-
Sep 21, 202126.5126.5126.3926.4326.436,300
Sep 20, 202126.3326.3726.2526.3726.371,000
Sep 17, 202126.5826.5826.5826.5826.58-
Sep 16, 202126.8026.8026.8026.8026.80-
Sep 15, 202126.8226.8226.8226.8226.82-
Sep 14, 202126.7326.7326.7326.7326.73-
Sep 13, 202126.6826.6826.6826.6826.68-
Sep 10, 202126.8226.8226.6726.6726.673,700
Sep 09, 202126.8626.8626.8626.8626.86-
Sep 08, 202126.8226.8226.8226.8226.82-
Sep 07, 202126.8626.8626.8626.8626.86-
Sep 03, 202126.9626.9626.9226.9226.92400
Sep 02, 202126.9126.9126.9126.9126.91400
Sep 01, 202127.0027.0026.9026.9026.9014,300
Aug 31, 202126.8526.8526.8526.8526.85-
Aug 30, 202126.9126.9526.9126.9526.95200
Aug 27, 202126.7526.7526.7526.7526.75-
Aug 26, 202126.5926.5926.5626.5626.56600
Aug 25, 202126.6326.6326.6326.6326.63500
Aug 24, 202126.6926.6926.6926.6926.69-
Aug 23, 202126.6926.6926.6926.6926.69500
Aug 20, 202126.4626.4626.4626.4626.46-
Aug 19, 202126.3026.3026.3026.3026.30500
Aug 18, 202126.3226.3226.2026.2026.20200
Aug 17, 202126.2526.3126.2226.3126.31400
Aug 16, 202126.4526.4526.4526.4526.45-
Aug 13, 202126.4326.4326.4326.4326.43100
Aug 12, 202126.2026.2626.1926.2626.261,200
Aug 11, 202126.1526.2426.1526.2426.24100
Aug 10, 202126.2426.2426.2426.2426.24500
Aug 09, 202126.3826.3826.3826.3826.38-
Aug 06, 202126.4226.4226.4226.4226.42-
Aug 05, 202126.6426.6426.6426.6426.64-
Aug 04, 202126.6026.6026.6026.6026.60-
Aug 03, 202126.5226.5226.5226.5226.52500
Aug 02, 202126.4626.4626.4626.4626.46-
Jul 30, 202126.4026.4026.4026.4026.40100
Jul 29, 202126.5026.5026.4826.4826.48200
Jul 28, 202126.4426.5126.4426.5126.51100
Jul 27, 202126.4126.4126.4126.4126.412,300
Jul 26, 202126.4926.4926.4926.4926.492,300
Jul 23, 202126.5626.5626.5626.5626.56-
Jul 22, 202126.4526.4526.4526.4526.45-
Jul 21, 202126.2026.2826.2026.2826.281,200
Jul 20, 202126.3026.3026.3026.3026.30-
Jul 19, 202126.1426.1426.1426.1426.14-
Jul 16, 202126.0926.0926.0926.0926.09-
Jul 15, 202126.1726.2226.1726.2226.22100
Jul 14, 202126.2126.2526.2126.2526.251,800
Jul 13, 202126.1426.1426.1426.1426.14100
Jul 12, 202126.2026.2026.2026.2026.20100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement