Advisorshares Q Dynamic Growth ETF Historical Data - QPX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Advisorshares Q Dynamic Growth ETF (QPX)
Advisorshares Q Dynamic Growth ETF (QPX) Historical

Advisorshares Q Dynamic Growth ETF (QPX)

31.4453

0.3953

(1.27%)

At close: April 26 4:00PM

Delayed by 15 minutes

31.4453

0.3953

( 1.27% )

After Hours: 4:15PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5353	1.73180200582	30.91	31.48	30.53	2604	30.98129708	SP
4	-1.2647	-3.86640171201	32.71	32.71	30.53	2053	31.63726436	SP
12	0.3753	1.20791760541	31.07	32.83	30.53	2334	31.93301684	SP
26	4.3653	16.120014771	27.08	32.83	26.75	3179	30.51103948	SP
52	7.0003	28.6369400695	24.445	32.83	24.32	4928	28.80747895	SP
156	4.3553	16.0771502399	27.09	32.83	19.82	14022	26.68468677	SP
260	6.3453	25.2800796813	25.1	32.83	19.82	15787	26.56278528	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714084200	31.05	-0.24	-0.75	30.81	31.05	30.79	8512
1713997800	31.286	0.11	0.37	31.27	31.286	31.27	543
1713911400	31.1716	0.43	1.40	30.94	31.24	30.94	841
1713825000	30.7412	0.18	0.58	30.87	30.89	30.7412	2228
1713565800	30.5633	-0.35	-1.13	30.91	30.91	30.53	898
1713479400	30.9126	-0.19	-0.62	31.13	31.13	30.9126	2406
1713393000	31.1062	-0.23	-0.75	31.11	31.11	31.1062	383
1713306600	31.3397	-0.03	-0.09	31.25	31.37	31.25	1857
1713220200	31.3666	-0.42	-1.32	31.95	31.95	31.32	1463
1712961000	31.7848	-0.55	-1.72	32.06	32.06	31.7	4209
1712874600	32.3395	0.29	0.91	32.15	32.3395	31.94	511
1712788200	32.047199	-0.3	-0.91	32.06	32.06	31.9498	2439
1712701800	32.342799	0.08	0.25	32.33	32.368	32.192	1567
1712615400	32.263599	0	0.00	32.33	32.33	32.263599	621
1712356200	32.2633	0.3	0.93	32.11	32.299999	32.11	2900
1712269800	31.9657	-0.42	-1.31	32.619999	32.619999	31.9657	1304
1712183400	32.389699	0.03	0.08	32.47	32.47	32.33	1363
1712097000	32.3639	-0.31	-0.94	32.2166	32.3658	32.2166	1395
1712010600	32.6699	-0.09	-0.26	32.71	32.71	32.56	3564
1711665000	32.7554	0.03	0.10	32.83	32.83	32.7337	567
1711578600	32.7211	0.19	0.59	32.543999	32.729999	32.543999	13239
1711492200	32.53	-0.02	-0.05	32.72	32.72	32.53	2350
1711405800	32.5458	-0.14	-0.43	32.58	32.64	32.5458	2580
1711146600	32.6879	-0.05	-0.16	32.74	32.74	32.6879	250
1711060200	32.7398	0.13	0.41	32.78	32.78	32.729999	759
1710973800	32.6053	0.25	0.77	32.341	32.619999	32.34	3701
1710887400	32.354999	0.19	0.58	32.304	32.354999	32.27	2927
1710801000	32.1699	0.21	0.67	32.21	32.21	32.1699	1629
1710541800	31.9561	-0.29	-0.90	32.06	32.06	31.9561	2270
1710455400	32.247799	-0.11	-0.35	32.409999	32.409999	32.247799	544
1710369000	32.3607	-0.13	-0.41	32.42	32.42	32.3607	2126
1710282600	32.4927	0.4	1.23	32.229999	32.4927	32.229999	1997
1710196200	32.096899	-0.07	-0.21	32.13	32.14	32.096899	474
1709940600	32.165999	-0.24	-0.75	32.49	32.49	32.13	3924
1709854200	32.407899	0.37	1.16	32.22	32.407899	32.2	1554
1709767800	32.0347	0.15	0.45	32.154	32.154	31.98	4969
1709681400	31.8897	-0.46	-1.42	32.24	32.24	31.7519	4651
1709595000	32.3476	-0.12	-0.37	32.36	32.45	32.3476	1263
1709335800	32.4675	0.31	0.96	32.24	32.4675	32.24	225
1709249400	32.159999	0.23	0.71	32.051	32.159999	32.051	668
1709163000	31.9347	-0.1	-0.32	31.96	31.96	31.9101	572
1709076600	32.0382	0.03	0.10	32.04	32.07	32.0382	350
1708990200	32.0052	-0.08	-0.24	32.09	32.09	32.0052	3568
1708731000	32.0829	-0.01	-0.03	32.1	32.1	32.0829	102
1708644600	32.0936	0.72	2.30	32.09	32.119999	32.09	2762
1708558200	31.3735	0	0.01	31.271	31.3735	31.18	1124
1708471800	31.3718	-0.26	-0.82	31.54	31.54	31.24	1925
1708126200	31.6311	-0.19	-0.60	31.85	31.85	31.6311	4564
1708039800	31.8205	0.12	0.38	31.77	31.83	31.6204	5634
1707953400	31.6989	0.37	1.17	31.47	31.72	31.47	880
1707867000	31.3312	-0.5	-1.58	31.39	31.39	31.1908	2098
1707780600	31.8355	-0.06	-0.20	31.92	31.9701	31.79	1669
1707521400	31.899	0.23	0.72	31.9	31.9	31.8138	1043
1707435000	31.6711	0.08	0.24	31.67	31.71	31.67	947
1707348600	31.5945	0.29	0.93	31.42	31.63	31.41	9960
1707262200	31.3033	0.02	0.06	31.24	31.3033	31.23	4795
1707175800	31.2832	-0.13	-0.43	31.31	31.31	31.23	1302
1706916600	31.4177	0.51	1.64	31.07	31.4793	31.07	425
1706830200	30.9096	0.33	1.07	30.77	30.98	30.77	1299
1706743800	30.582	-0.43	-1.39	30.75	30.8899	30.5736	4025
1706657400	31.0138	-0.13	-0.42	31.155	31.155	31.01	756
1706571000	31.1456	0.32	1.04	30.83	31.16	30.83	1297
1706311800	30.8235	-0.04	-0.13	30.91	30.91	30.79	4309

Advisorshares Q Dynamic ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions