NYSEArca - Delayed Quote USD

AdvisorShares Alpha DNA Equity Sentiment ETF (SENT)

21.22 +0.11 (+0.54%)
At close: October 24 at 3:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 2, 2023 21.22 21.22 21.22 21.22 21.22 -
Nov 1, 2023 21.22 21.22 21.22 21.22 21.22 -
Oct 31, 2023 21.22 21.22 21.22 21.22 21.22 -
Oct 30, 2023 21.22 21.22 21.22 21.22 21.22 -
Oct 27, 2023 21.22 21.22 21.22 21.22 21.22 -
Oct 26, 2023 21.22 21.22 21.22 21.22 21.22 -
Oct 25, 2023 21.22 21.22 21.22 21.22 21.22 -
Oct 24, 2023 21.17 21.24 21.17 21.22 21.22 1,800
Oct 23, 2023 21.20 21.20 21.10 21.10 21.10 10,772
Oct 20, 2023 21.20 21.20 21.20 21.20 21.20 43
Oct 19, 2023 21.44 21.47 21.31 21.31 21.31 3,677
Oct 18, 2023 21.53 21.55 21.48 21.50 21.50 4,156
Oct 17, 2023 21.86 21.91 21.80 21.85 21.85 23,243
Oct 16, 2023 21.64 21.70 21.64 21.70 21.70 7,130
Oct 13, 2023 21.48 21.49 21.48 21.49 21.49 61,028
Oct 12, 2023 21.74 21.74 21.51 21.54 21.54 15,946
Oct 11, 2023 21.89 21.96 21.88 21.96 21.96 25,956
Oct 10, 2023 22.07 22.07 21.96 21.96 21.96 227,097
Oct 9, 2023 21.82 21.89 21.82 21.86 21.86 10,109
Oct 6, 2023 21.85 21.94 21.85 21.87 21.87 1,348
Oct 5, 2023 21.54 21.63 21.54 21.62 21.62 935
Oct 4, 2023 21.61 21.61 21.60 21.60 21.60 394
Oct 3, 2023 21.62 21.63 21.57 21.63 21.63 1,038
Oct 2, 2023 22.21 22.25 21.97 21.97 21.97 2,612
Sep 29, 2023 22.46 22.46 22.22 22.23 22.23 3,762
Sep 28, 2023 22.15 22.37 21.97 22.37 22.37 71,232
Sep 27, 2023 22.17 22.24 22.07 22.19 22.19 60,976
Sep 26, 2023 22.07 22.11 22.04 22.04 22.04 42,731
Sep 25, 2023 22.08 22.08 22.08 22.08 22.08 4,159
Sep 22, 2023 22.20 22.20 22.09 22.09 22.09 1,386
Sep 21, 2023 22.12 22.12 22.08 22.10 22.10 678
Sep 20, 2023 22.58 22.60 22.31 22.31 22.31 820
Sep 19, 2023 22.37 22.45 22.37 22.45 22.45 159
Sep 18, 2023 22.53 22.58 22.50 22.51 22.51 1,381
Sep 15, 2023 22.69 22.69 22.53 22.56 22.56 2,045
Sep 14, 2023 22.94 22.94 22.76 22.78 22.78 2,294
Sep 13, 2023 22.96 22.96 22.80 22.81 22.81 829
Sep 12, 2023 23.26 23.26 22.99 23.00 23.00 6,764
Sep 11, 2023 23.22 23.22 23.21 23.21 23.21 404
Sep 8, 2023 23.14 23.14 23.12 23.13 23.13 2,323
Sep 7, 2023 23.16 23.23 23.11 23.23 23.23 1,243
Sep 6, 2023 23.36 23.37 23.31 23.37 23.37 6,911
Sep 5, 2023 23.40 23.41 23.34 23.34 23.34 1,153
Sep 1, 2023 23.74 23.74 23.74 23.74 23.74 168
Aug 31, 2023 23.56 23.56 23.48 23.52 23.52 1,134
Aug 30, 2023 23.37 23.40 23.37 23.40 23.40 10,382
Aug 29, 2023 23.29 23.29 23.23 23.23 23.23 1,979
Aug 28, 2023 23.06 23.06 22.95 22.95 22.95 452
Aug 25, 2023 22.92 22.99 22.92 22.99 22.99 1,919
Aug 24, 2023 23.04 23.08 22.97 22.97 22.97 1,573
Aug 23, 2023 23.22 23.28 23.22 23.22 23.22 2,312
Aug 22, 2023 23.00 23.01 22.97 22.97 22.97 763
Aug 21, 2023 23.02 23.03 23.02 23.03 23.03 723
Aug 18, 2023 23.02 23.02 23.02 23.02 23.02 67
Aug 17, 2023 23.16 23.16 22.91 22.91 22.91 527
Aug 16, 2023 23.30 23.34 23.22 23.22 23.22 876
Aug 15, 2023 23.40 23.44 23.40 23.43 23.43 1,113
Aug 14, 2023 23.41 23.46 23.24 23.46 23.46 12,056
Aug 11, 2023 23.34 23.34 23.34 23.34 23.34 20
Aug 10, 2023 23.54 23.54 23.45 23.45 23.45 210
Aug 9, 2023 23.51 23.51 23.51 23.51 23.51 315
Aug 8, 2023 23.63 23.69 23.63 23.69 23.69 308
Aug 7, 2023 23.87 23.98 23.84 23.97 23.97 1,933
Aug 4, 2023 24.02 24.03 23.85 23.85 23.85 691
Aug 3, 2023 24.18 24.21 24.08 24.08 24.08 1,128
Aug 2, 2023 24.41 24.42 24.19 24.22 24.22 4,451
Aug 1, 2023 24.64 24.67 24.58 24.62 24.62 5,229
Jul 31, 2023 24.60 24.89 24.60 24.89 24.89 665
Jul 28, 2023 24.61 24.66 24.61 24.66 24.66 193
Jul 27, 2023 24.25 24.25 24.25 24.25 24.25 61
Jul 26, 2023 24.50 24.50 24.50 24.50 24.50 116
Jul 25, 2023 24.57 24.57 24.50 24.50 24.50 1,453
Jul 24, 2023 24.46 24.49 24.41 24.43 24.43 670
Jul 21, 2023 24.65 24.65 24.58 24.58 24.58 1,303
Jul 20, 2023 24.75 24.75 24.66 24.66 24.66 12,786
Jul 19, 2023 24.99 25.06 24.98 25.06 25.06 12,827
Jul 18, 2023 24.97 25.07 24.97 25.07 25.07 1,196
Jul 17, 2023 24.77 24.77 24.76 24.76 24.76 199
Jul 14, 2023 24.55 24.56 24.48 24.48 24.48 504
Jul 13, 2023 24.71 24.77 24.69 24.72 24.72 1,389
Jul 12, 2023 24.44 24.51 24.44 24.48 24.48 1,029
Jul 11, 2023 24.33 24.39 24.33 24.39 24.39 1,106
Jul 10, 2023 24.10 24.17 24.07 24.16 24.16 1,431
Jul 7, 2023 23.85 23.89 23.76 23.76 23.76 927
Jul 6, 2023 23.62 23.62 23.62 23.62 23.62 868
Jul 5, 2023 23.93 23.93 23.78 23.86 23.86 1,166
Jul 3, 2023 24.08 24.08 24.08 24.08 24.08 239
Jun 30, 2023 24.08 24.20 24.08 24.11 24.11 634
Jun 29, 2023 23.90 23.90 23.84 23.84 23.84 388
Jun 28, 2023 23.60 23.84 23.60 23.71 23.71 4,494
Jun 27, 2023 23.69 23.69 23.67 23.67 23.67 578
Jun 26, 2023 23.51 23.55 23.47 23.47 23.47 20,277
Jun 23, 2023 23.55 23.60 23.50 23.51 23.51 877
Jun 22, 2023 23.76 23.76 23.68 23.68 23.68 330
Jun 21, 2023 23.78 23.82 23.78 23.82 23.82 372
Jun 20, 2023 23.77 23.90 23.77 23.90 23.90 9,362
Jun 16, 2023 24.11 24.11 23.96 23.99 23.99 134,747
Jun 15, 2023 24.02 24.19 24.02 24.18 24.18 66,500
Jun 14, 2023 24.08 24.11 23.94 23.94 23.94 184,609
Jun 13, 2023 23.91 24.10 23.89 24.05 24.05 12,072
Jun 12, 2023 23.76 23.76 23.76 23.76 23.76 173
Jun 9, 2023 23.66 23.66 23.54 23.55 23.55 47,286
Jun 8, 2023 23.58 23.58 23.56 23.58 23.58 75,685
Jun 7, 2023 23.66 23.71 23.53 23.60 23.60 175,350
Jun 6, 2023 23.34 23.59 23.34 23.58 23.58 3,021
Jun 5, 2023 23.08 23.28 23.08 23.22 23.22 40,261
Jun 2, 2023 23.22 23.27 23.22 23.27 23.27 84,793
Jun 1, 2023 22.44 22.81 22.44 22.75 22.75 115,028
May 31, 2023 22.37 22.49 22.36 22.46 22.46 29,848
May 30, 2023 22.46 22.73 22.46 22.60 22.60 718
May 26, 2023 22.61 22.79 22.61 22.70 22.70 3,680
May 25, 2023 22.48 22.53 22.46 22.53 22.53 13,215
May 24, 2023 22.31 22.49 22.31 22.42 22.42 13,310
May 23, 2023 22.72 22.83 22.54 22.54 22.54 6,024
May 22, 2023 22.73 22.81 22.68 22.73 22.73 5,327
May 19, 2023 22.72 22.74 22.58 22.63 22.63 51,869
May 18, 2023 22.52 22.67 22.52 22.67 22.67 21,653
May 17, 2023 22.27 22.47 22.22 22.46 22.46 18,000
May 16, 2023 22.25 22.31 22.19 22.19 22.19 29,481
May 15, 2023 22.46 22.46 22.46 22.46 22.46 39
May 12, 2023 22.11 22.18 22.11 22.18 22.18 1,569
May 11, 2023 22.34 22.34 22.25 22.31 22.31 3,085
May 10, 2023 22.42 22.43 22.30 22.38 22.38 3,142
May 9, 2023 22.42 22.42 22.33 22.33 22.33 4,624
May 8, 2023 22.23 22.33 22.23 22.31 22.31 617
May 5, 2023 22.10 22.17 22.09 22.16 22.16 2,932
May 4, 2023 21.58 22.02 21.58 21.97 21.97 6,265
May 3, 2023 22.14 22.26 22.06 22.06 22.06 4,240
May 2, 2023 21.85 21.95 21.84 21.95 21.95 15,766
May 1, 2023 22.15 22.26 22.15 22.23 22.23 1,982
Apr 28, 2023 22.17 22.20 22.17 22.19 22.19 2,974
Apr 27, 2023 21.99 22.05 21.97 22.04 22.04 2,566

Related Tickers