AdvisorShares Gerber Kawasaki ETF

GK
🏛️ usa →
26.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.07 26.07 26.07 26.07 0.0M
2025-09-25 26.06 26.06 25.90 25.98 0.0M
2025-09-24 26.15 26.15 26.15 26.15 0.0M
2025-09-23 26.62 26.62 26.46 26.46 0.0M
2025-09-22 26.33 26.59 26.33 26.59 0.0M
2025-09-19 26.37 26.47 26.35 26.47 0.0M
2025-09-18 26.73 26.73 26.23 26.33 0.0M
2025-09-17 26.15 26.15 25.93 26.07 0.0M
2025-09-16 26.22 26.22 26.14 26.21 0.0M
2025-09-15 26.10 26.14 26.10 26.14 0.0M
2025-09-12 25.98 26.02 25.98 25.98 0.0M
2025-09-11 26.09 26.13 26.02 26.02 0.0M
2025-09-10 25.94 26.16 25.94 26.07 0.0M
2025-09-09 25.37 25.48 25.29 25.48 0.0M
2025-09-08 25.32 25.41 25.32 25.41 0.0M
2025-09-05 25.53 25.53 25.18 25.23 0.0M
2025-09-04 24.98 25.20 24.98 25.20 0.0M
2025-09-03 24.82 24.92 24.82 24.92 0.0M
2025-09-02 24.55 24.80 24.55 24.80 0.0M
2025-08-29 24.96 24.97 24.95 24.95 0.0M
2025-08-28 25.17 25.41 25.17 25.35 0.0M
2025-08-27 25.14 25.19 25.14 25.19 0.0M
2025-08-26 25.15 25.15 25.15 25.15 0.0M
2025-08-25 24.94 24.94 24.94 24.94 0.0M
2025-08-22 25.04 25.10 25.01 25.01 0.0M
2025-08-21 24.61 24.64 24.60 24.64 0.0M
2025-08-20 24.73 24.78 24.45 24.78 0.0M
2025-08-19 24.87 24.87 24.80 24.80 0.0M
2025-08-18 25.14 25.30 25.14 25.30 0.0M
2025-08-15 25.24 25.24 25.24 25.24 0.0M
2025-08-14 25.37 25.37 25.33 25.34 0.0M
2025-08-13 25.31 25.31 25.31 25.31 0.0M
2025-08-12 25.32 25.45 25.32 25.43 0.0M
2025-08-11 25.10 25.10 25.10 25.10 0.0M
2025-08-08 24.96 25.07 24.96 25.04 0.0M
2025-08-07 24.81 24.84 24.75 24.84 0.0M
2025-08-06 25.00 25.01 25.00 25.01 0.0M
2025-08-05 24.85 24.86 24.85 24.86 0.0M
2025-08-04 24.91 24.91 24.91 24.91 0.0M
2025-08-01 24.43 24.57 24.31 24.48 0.0M
2025-07-31 25.09 25.18 24.88 24.88 0.0M
2025-07-30 24.86 24.86 24.86 24.86 0.0M
2025-07-29 24.97 24.97 24.80 24.81 0.0M
2025-07-28 24.93 24.93 24.93 24.93 0.0M
2025-07-25 24.89 24.96 24.89 24.94 0.0M
2025-07-24 24.75 24.77 24.75 24.77 0.0M
2025-07-23 24.36 24.67 24.36 24.66 0.0M
2025-07-22 24.30 24.30 24.26 24.28 0.0M
2025-07-21 24.68 24.68 24.54 24.54 0.0M
2025-07-18 24.61 24.64 24.51 24.56 0.0M
2025-07-17 24.44 24.61 24.44 24.61 0.0M
2025-07-16 24.07 24.25 24.07 24.25 0.0M
2025-07-15 24.10 24.10 24.08 24.08 0.0M
2025-07-14 24.00 24.10 23.99 24.10 0.0M
2025-07-11 23.86 23.99 23.86 23.97 0.0M
2025-07-10 24.00 24.00 23.88 23.90 0.0M
2025-07-09 23.92 23.98 23.92 23.98 0.0M
2025-07-08 23.81 23.81 23.71 23.71 0.0M
2025-07-07 23.76 23.79 23.76 23.79 0.0M
2025-07-03 23.83 23.88 23.83 23.88 0.0M
2025-07-02 23.55 23.61 23.47 23.61 0.0M
2025-07-01 23.80 23.85 23.49 23.49 0.0M
2025-06-30 23.90 23.90 23.80 23.88 0.0M
2025-06-27 23.58 23.63 23.56 23.63 0.0M
2025-06-26 23.30 23.38 23.29 23.38 0.0M
2025-06-25 23.14 23.19 23.13 23.14 0.0M
2025-06-24 23.00 23.10 23.00 23.05 0.0M
2025-06-23 22.55 22.79 22.55 22.79 0.0M
2025-06-20 22.58 22.58 22.58 22.58 0.0M
2025-06-18 22.77 22.77 22.67 22.67 0.0M
2025-06-17 22.75 22.75 22.64 22.64 0.0M
2025-06-16 22.87 22.87 22.76 22.76 0.0M
2025-06-13 22.70 22.70 22.57 22.57 0.0M
2025-06-12 22.73 22.77 22.73 22.77 0.0M
2025-06-11 22.58 22.74 22.54 22.57 0.0M
2025-06-10 22.57 22.57 22.54 22.54 0.0M
2025-06-09 22.52 22.52 22.52 22.52 0.0M
2025-06-06 22.45 22.51 22.45 22.51 0.0M
2025-06-05 22.41 22.41 22.39 22.39 0.0M
2025-06-04 22.40 22.48 22.40 22.46 0.0M
2025-06-03 22.41 22.41 22.37 22.37 0.0M
2025-06-02 21.96 22.25 21.96 22.25 0.0M
2025-05-30 21.95 22.08 21.86 22.05 0.0M
2025-05-29 22.00 22.00 21.95 21.95 0.0M
2025-05-28 21.99 22.04 21.97 21.97 0.0M
2025-05-27 21.99 22.02 21.99 22.02 0.0M
2025-05-23 21.57 21.57 21.57 21.57 0.0M
2025-05-22 21.70 21.70 21.66 21.66 0.0M
2025-05-21 21.85 22.00 21.65 21.65 0.0M
2025-05-20 21.87 21.92 21.87 21.92 0.0M
2025-05-19 21.99 21.99 21.95 21.96 0.0M
2025-05-16 21.80 21.96 21.80 21.94 0.0M
2025-05-15 21.82 21.89 21.80 21.80 0.0M
2025-05-14 21.80 21.80 21.80 21.80 0.0M
2025-05-13 21.69 21.79 21.69 21.73 0.0M
2025-05-12 21.34 21.39 21.32 21.39 0.0M
2025-05-09 20.81 20.81 20.81 20.81 0.0M
2025-05-08 20.99 21.00 20.84 20.84 0.0M
2025-05-07 20.73 20.76 20.72 20.76 0.0M
2025-05-06 20.70 20.70 20.67 20.67 0.0M
2025-05-05 20.83 20.84 20.75 20.75 0.0M
2025-05-02 20.73 20.92 20.73 20.87 0.0M
2025-05-01 20.51 20.63 20.45 20.50 0.0M
2025-04-30 20.08 20.31 20.06 20.31 0.0M
2025-04-29 20.21 20.21 20.21 20.21 0.0M
2025-04-28 19.99 20.09 19.92 20.09 0.0M
2025-04-25 19.77 20.02 19.77 20.02 0.0M
2025-04-24 19.75 19.90 19.74 19.87 0.0M
2025-04-23 19.57 19.60 19.30 19.32 0.0M
2025-04-22 18.79 19.07 18.79 18.98 0.0M
2025-04-21 18.83 18.83 18.25 18.41 0.0M
2025-04-17 18.81 19.05 18.81 18.86 0.0M
2025-04-16 18.90 18.97 18.61 18.77 0.0M
2025-04-15 19.40 19.43 19.20 19.23 0.0M
2025-04-14 19.41 19.43 19.10 19.25 0.0M
2025-04-11 18.83 19.15 18.78 19.15 0.0M
2025-04-10 18.79 18.87 18.58 18.75 0.0M
2025-04-09 17.72 19.47 17.72 19.47 0.0M
2025-04-08 17.56 17.56 17.56 17.56 0.0M
2025-04-07 16.95 17.94 16.95 17.85 0.0M
2025-04-04 18.00 18.07 17.72 17.72 0.0M
2025-04-03 18.83 18.83 18.70 18.70 0.0M
2025-04-02 19.62 19.87 19.62 19.87 0.0M
2025-04-01 19.26 19.55 19.26 19.55 0.0M
2025-03-31 19.12 19.47 18.94 19.47 0.0M
2025-03-28 19.46 19.46 19.46 19.46 0.0M
2025-03-27 19.99 19.99 19.99 19.99 0.0M
2025-03-26 20.10 20.10 20.10 20.10 0.0M
2025-03-25 20.65 20.65 20.61 20.61 0.0M
2025-03-24 20.55 20.60 20.55 20.60 0.0M
2025-03-21 20.09 20.17 20.09 20.17 0.0M
2025-03-20 20.18 20.19 20.18 20.19 0.0M
2025-03-19 19.95 20.26 19.95 20.26 0.0M
2025-03-18 19.89 19.93 19.89 19.91 0.0M
2025-03-17 20.10 20.23 20.10 20.23 0.0M
2025-03-14 19.73 19.97 19.73 19.93 0.0M
2025-03-13 19.48 19.48 19.48 19.48 0.0M
2025-03-12 19.92 19.92 19.83 19.83 0.0M
2025-03-11 19.50 19.73 19.50 19.62 0.0M
2025-03-10 19.50 19.57 19.50 19.57 0.0M
2025-03-07 20.39 20.39 20.39 20.39 0.0M
2025-03-06 20.41 20.41 20.41 20.41 0.0M
2025-03-05 20.91 21.15 20.91 21.13 0.0M
2025-03-04 20.64 20.95 20.64 20.73 0.0M
2025-03-03 21.32 21.33 20.87 20.87 0.0M
2025-02-28 21.04 21.38 21.03 21.38 0.0M
2025-02-27 21.50 21.50 21.05 21.05 0.0M
2025-02-26 21.46 21.78 21.46 21.57 0.0M
2025-02-25 21.50 21.50 21.21 21.38 0.0M
2025-02-24 21.83 21.84 21.57 21.59 0.0M
2025-02-21 22.33 22.33 21.76 21.76 0.0M
2025-02-20 22.48 22.48 22.16 22.30 0.0M
2025-02-19 22.34 22.48 22.33 22.48 0.0M
2025-02-18 22.33 22.35 22.33 22.35 0.0M
2025-02-14 22.37 22.43 22.36 22.43 0.0M
2025-02-13 22.20 22.34 22.20 22.34 0.0M
2025-02-12 21.92 22.17 21.92 22.17 0.0M
2025-02-11 22.19 22.21 22.18 22.19 0.0M
2025-02-10 22.24 22.33 22.24 22.33 0.0M
2025-02-07 22.40 22.40 22.10 22.12 0.0M
2025-02-06 22.40 22.40 22.40 22.40 0.0M
2025-02-05 22.16 22.28 22.16 22.28 0.0M
2025-02-04 22.09 22.09 22.05 22.09 0.0M
2025-02-03 21.59 21.93 21.59 21.92 0.0M
2025-01-31 22.41 22.42 22.17 22.17 0.0M
2025-01-30 22.39 22.39 22.34 22.34 0.0M
2025-01-29 22.22 22.27 22.22 22.27 0.0M
2025-01-28 22.24 22.35 22.24 22.35 0.0M
2025-01-27 21.95 22.00 21.87 22.00 0.0M
2025-01-24 22.93 22.93 22.78 22.78 0.0M
2025-01-23 22.78 22.78 22.75 22.75 0.0M
2025-01-22 22.74 22.74 22.68 22.71 0.0M
2025-01-21 22.17 22.36 22.17 22.36 0.0M
2025-01-17 22.11 22.11 22.03 22.03 0.0M
2025-01-16 21.81 21.82 21.81 21.82 0.0M
2025-01-15 21.80 21.85 21.80 21.84 0.0M
2025-01-14 21.59 21.59 21.43 21.43 0.0M
2025-01-13 21.43 21.43 21.43 21.43 0.0M
2025-01-10 21.52 21.55 21.52 21.55 0.0M
2025-01-08 21.71 21.89 21.71 21.89 0.0M
2025-01-07 21.82 21.82 21.82 21.82 0.0M
2025-01-06 22.28 22.40 22.23 22.25 0.0M
2025-01-03 22.00 22.10 22.00 22.07 0.0M
2025-01-02 21.83 21.83 21.68 21.79 0.0M