AdvisorShares Q Dynamic Growth ETF

QPX
🏛️ usa →
42.48
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
2021-12-31 30.84 30.84 30.54 30.60 0.1M
2021-12-30 30.88 30.99 30.74 30.74 0.0M
2021-12-29 30.87 30.91 30.67 30.85 0.0M
2021-12-28 31.03 31.04 30.83 30.83 0.0M
2021-12-27 30.67 31.02 30.67 31.02 0.0M
2021-12-23 30.55 30.64 30.41 30.53 0.0M
2021-12-22 30.04 30.32 30.04 30.32 0.0M
2021-12-21 29.57 30.06 29.38 30.06 0.0M
2021-12-20 29.22 29.35 29.12 29.32 0.0M
2021-12-17 29.80 29.81 29.33 29.69 0.0M
2021-12-16 30.65 30.65 29.59 29.74 0.0M
2021-12-15 29.76 30.50 29.52 30.50 0.0M
2021-12-14 29.99 29.99 29.53 29.82 0.2M
2021-12-13 30.58 30.59 30.18 30.18 0.0M
2021-12-10 30.55 30.62 30.39 30.62 0.0M
2021-12-09 30.69 30.69 30.28 30.28 0.0M
2021-12-08 30.83 30.83 30.46 30.63 0.1M
2021-12-07 30.08 30.56 30.08 30.43 0.0M
2021-12-06 29.16 29.72 29.13 29.57 0.0M
2021-12-03 29.97 30.01 29.03 29.31 0.0M
2021-12-02 29.43 29.91 29.43 29.88 0.1M
2021-12-01 30.49 30.52 29.50 29.50 0.0M
2021-11-30 30.47 30.63 29.98 30.08 0.0M
2021-11-29 30.41 30.63 30.32 30.54 0.0M
2021-11-26 30.49 30.49 30.00 30.01 0.0M
2021-11-24 30.27 30.64 30.24 30.63 0.0M
2021-11-23 30.51 30.58 30.15 30.44 0.0M
2021-11-22 31.15 31.23 30.55 30.55 0.0M
2021-11-19 31.10 31.11 31.00 31.00 0.0M
2021-11-18 31.08 31.08 30.79 30.93 0.0M
2021-11-17 30.81 30.87 30.72 30.78 0.0M
2021-11-16 30.71 30.88 30.61 30.81 0.0M
2021-11-15 30.65 30.72 30.48 30.55 0.0M
2021-11-12 30.36 30.63 30.29 30.60 0.0M
2021-11-11 30.34 30.34 30.24 30.25 0.0M
2021-11-10 30.57 30.57 30.17 30.19 0.0M
2021-11-09 30.78 30.78 30.56 30.67 0.0M
2021-11-08 30.80 30.85 30.77 30.78 0.0M
2021-11-05 31.15 31.15 30.66 30.72 0.0M
2021-11-04 30.37 30.69 30.37 30.61 0.0M
2021-11-03 30.00 30.29 30.00 30.29 0.0M
2021-11-02 30.00 30.06 29.98 30.02 0.0M
2021-11-01 29.78 29.95 29.78 29.90 0.1M
2021-10-29 29.53 29.88 29.53 29.88 0.0M
2021-10-28 29.51 29.72 29.51 29.71 0.0M
2021-10-27 29.55 29.69 29.42 29.42 0.0M
2021-10-26 29.65 29.70 29.44 29.50 0.0M
2021-10-25 29.33 29.53 29.32 29.41 0.0M
2021-10-22 29.41 29.43 29.18 29.27 0.0M
2021-10-21 29.43 29.54 29.42 29.54 0.0M
2021-10-20 29.41 29.42 29.35 29.35 0.0M
2021-10-19 29.38 29.42 29.35 29.40 0.0M
2021-10-18 28.83 29.20 28.83 29.20 0.0M
2021-10-15 28.87 28.95 28.86 28.95 0.0M
2021-10-14 28.56 28.82 28.50 28.78 0.0M
2021-10-13 28.27 28.29 28.14 28.26 0.0M
2021-10-12 28.23 28.23 28.05 28.07 0.0M
2021-10-11 28.43 28.43 28.14 28.14 0.0M
2021-10-08 28.49 28.49 28.29 28.29 0.0M
2021-10-07 28.38 28.67 28.38 28.45 0.0M
2021-10-06 27.98 28.23 27.91 28.23 0.0M
2021-10-05 27.71 28.18 27.71 28.04 0.0M
2021-10-04 27.59 27.73 27.53 27.69 0.0M
2021-10-01 27.96 28.29 27.96 28.29 0.0M
2021-09-30 28.34 28.40 27.97 27.97 0.0M
2021-09-29 28.31 28.33 28.10 28.10 0.0M
2021-09-28 28.65 28.65 28.17 28.17 0.0M
2021-09-27 28.99 29.07 28.96 28.98 0.0M
2021-09-24 29.05 29.24 29.05 29.21 0.0M
2021-09-23 29.17 29.26 29.15 29.19 0.0M
2021-09-22 28.67 28.94 28.67 28.83 0.0M
2021-09-21 28.71 28.71 28.48 28.54 0.0M
2021-09-20 28.66 28.67 28.16 28.50 0.1M
2021-09-17 29.44 29.44 29.02 29.09 0.1M
2021-09-16 29.27 29.42 29.17 29.42 0.1M
2021-09-15 29.09 29.38 29.07 29.38 0.0M
2021-09-14 29.29 29.29 29.11 29.15 0.0M
2021-09-13 29.40 29.42 29.09 29.25 0.0M
2021-09-10 29.64 29.64 29.21 29.21 0.0M
2021-09-09 29.63 29.66 29.49 29.49 0.1M
2021-09-08 29.61 29.63 29.42 29.56 0.0M
2021-09-07 29.68 29.75 29.64 29.67 0.0M
2021-09-03 29.57 29.74 29.57 29.69 0.0M
2021-09-02 29.72 29.72 29.58 29.61 0.0M
2021-09-01 29.71 29.76 29.61 29.61 0.0M
2021-08-31 29.54 29.63 29.53 29.55 0.0M
2021-08-30 29.52 29.69 29.52 29.63 0.1M
2021-08-27 29.23 29.41 29.12 29.38 0.0M
2021-08-26 29.22 29.22 29.05 29.06 0.1M
2021-08-25 29.24 29.27 29.20 29.24 0.0M
2021-08-24 29.21 29.26 29.14 29.20 0.0M
2021-08-23 28.81 29.17 28.81 29.11 0.0M
2021-08-20 28.46 28.75 28.46 28.75 0.0M
2021-08-19 28.20 28.51 28.20 28.39 0.0M
2021-08-18 28.58 28.59 28.33 28.33 0.0M
2021-08-17 28.52 28.59 28.39 28.57 0.0M
2021-08-16 28.75 28.84 28.49 28.83 0.0M
2021-08-13 28.83 28.84 28.80 28.81 0.0M
2021-08-12 28.55 28.78 28.55 28.76 0.0M
2021-08-11 28.72 28.72 28.51 28.63 0.0M
2021-08-10 28.85 28.88 28.62 28.62 0.0M
2021-08-09 28.88 28.88 28.79 28.83 0.1M
2021-08-06 28.91 28.91 28.81 28.84 0.0M
2021-08-05 28.80 28.95 28.80 28.94 0.0M
2021-08-04 28.63 28.82 28.63 28.78 0.0M
2021-08-03 28.53 28.70 28.46 28.70 0.0M
2021-08-02 28.79 28.80 28.56 28.56 0.0M
2021-07-30 28.62 28.64 28.60 28.60 0.0M
2021-07-29 28.94 28.94 28.82 28.83 0.0M
2021-07-28 28.85 28.86 28.76 28.79 0.0M
2021-07-27 28.77 28.77 28.37 28.67 0.1M
2021-07-26 29.04 29.04 28.91 28.98 0.0M
2021-07-23 28.83 29.02 28.83 28.99 0.0M
2021-07-22 28.58 28.66 28.55 28.66 0.0M
2021-07-21 28.29 28.48 28.29 28.48 0.0M
2021-07-20 28.03 28.41 28.03 28.28 0.0M
2021-07-19 27.90 27.90 27.69 27.86 0.0M
2021-07-16 28.47 28.51 28.14 28.14 0.0M
2021-07-15 28.37 28.42 28.25 28.34 0.0M
2021-07-14 28.67 28.67 28.56 28.57 0.0M
2021-07-13 28.70 28.79 28.53 28.53 0.0M
2021-07-12 28.61 28.62 28.59 28.60 0.0M
2021-07-09 28.31 28.60 28.31 28.58 0.0M
2021-07-08 28.14 28.42 28.14 28.28 0.0M
2021-07-07 28.57 28.58 28.49 28.52 0.0M
2021-07-06 28.47 28.50 28.29 28.50 0.1M
2021-07-02 28.37 28.44 28.37 28.42 0.0M
2021-07-01 28.31 28.31 28.05 28.16 0.0M
2021-06-30 28.16 28.16 28.12 28.15 0.1M
2021-06-29 28.17 28.20 28.16 28.18 0.0M
2021-06-28 28.07 28.11 28.01 28.10 0.0M
2021-06-25 27.84 27.89 27.79 27.84 0.0M
2021-06-24 27.90 27.91 27.83 27.84 0.1M
2021-06-23 27.78 27.78 27.65 27.67 0.0M
2021-06-22 27.56 27.65 27.53 27.64 0.0M
2021-06-21 27.26 27.38 27.26 27.38 0.0M
2021-06-18 27.23 27.28 27.20 27.20 0.1M
2021-06-17 27.13 27.46 27.13 27.42 0.0M
2021-06-16 27.25 27.27 27.04 27.11 0.0M
2021-06-15 27.31 27.31 27.20 27.20 0.0M
2021-06-14 27.22 27.36 27.22 27.36 0.0M
2021-06-11 27.10 27.16 27.06 27.16 0.0M
2021-06-10 27.04 27.05 26.85 27.05 0.1M
2021-06-09 26.96 26.96 26.85 26.85 0.0M
2021-06-08 27.07 27.07 26.77 26.89 0.0M
2021-06-07 26.71 26.83 26.71 26.83 0.0M
2021-06-04 26.67 26.75 26.67 26.74 0.0M
2021-06-03 26.40 26.40 26.30 26.30 0.0M
2021-06-02 26.57 26.59 26.47 26.54 0.0M
2021-06-01 26.68 26.68 26.48 26.48 0.0M
2021-05-28 26.64 26.70 26.54 26.54 0.0M
2021-05-27 26.51 26.58 26.48 26.49 0.0M
2021-05-26 26.51 26.57 26.50 26.54 0.0M
2021-05-25 26.56 26.56 26.38 26.45 0.0M
2021-05-24 26.36 26.53 26.36 26.45 0.0M
2021-05-21 26.14 26.14 26.02 26.02 0.0M
2021-05-20 26.00 26.21 26.00 26.16 0.0M
2021-05-19 25.29 25.71 25.29 25.66 0.0M
2021-05-18 25.90 25.93 25.68 25.68 0.0M
2021-05-17 25.83 25.85 25.61 25.80 0.0M
2021-05-14 25.75 25.96 25.75 25.96 0.0M
2021-05-13 25.30 25.38 25.30 25.38 0.0M
2021-05-12 25.48 25.59 25.14 25.14 0.0M
2021-05-11 25.44 25.86 25.44 25.86 0.0M
2021-05-10 26.10 26.20 25.89 25.89 0.0M
2021-05-07 26.66 26.69 26.48 26.56 0.0M
2021-05-06 26.18 26.31 26.02 26.31 0.0M
2021-05-05 26.49 26.49 26.18 26.18 0.0M
2021-05-04 26.14 26.27 26.14 26.27 0.0M
2021-05-03 26.96 26.96 26.75 26.75 0.0M
2021-04-30 27.03 27.03 26.85 26.86 0.0M
2021-04-29 27.30 27.30 27.09 27.17 0.0M
2021-04-28 27.13 27.29 27.13 27.17 0.0M
2021-04-27 27.35 27.35 27.21 27.29 0.0M
2021-04-26 27.16 27.35 27.16 27.29 0.0M
2021-04-23 26.88 27.17 26.88 27.14 0.0M
2021-04-22 27.05 27.06 26.73 26.73 0.0M
2021-04-21 26.68 26.98 26.63 26.98 0.0M
2021-04-20 26.96 27.03 26.63 26.75 0.0M
2021-04-19 27.24 27.24 26.90 26.99 0.0M
2021-04-16 27.22 27.29 27.22 27.28 0.0M
2021-04-15 27.21 27.30 27.19 27.28 0.0M
2021-04-14 27.29 27.32 26.88 26.88 0.0M
2021-04-13 27.09 27.17 27.04 27.16 0.0M
2021-04-12 26.86 26.92 26.85 26.92 0.0M
2021-04-09 26.80 26.97 26.80 26.97 0.0M
2021-04-08 26.76 26.84 26.72 26.83 0.1M
2021-04-07 26.49 26.56 26.45 26.49 0.0M
2021-04-06 26.50 26.61 26.47 26.47 0.0M
2021-04-05 26.49 26.50 26.47 26.50 0.0M
2021-04-01 26.03 26.10 25.99 26.09 0.0M
2021-03-31 25.46 25.77 25.46 25.62 0.0M
2021-03-30 25.09 25.28 25.09 25.24 0.0M
2021-03-29 25.48 25.48 25.15 25.29 0.0M
2021-03-26 25.07 25.42 24.97 25.42 0.0M
2021-03-25 25.01 25.04 24.70 25.03 0.1M
2021-03-24 25.39 25.47 25.03 25.03 0.0M
2021-03-23 25.67 25.71 25.46 25.47 0.0M
2021-03-22 27.00 27.00 25.52 25.69 0.0M
2021-03-19 25.28 25.44 25.28 25.37 0.0M
2021-03-18 25.70 25.71 25.28 25.28 0.0M
2021-03-17 25.58 26.14 25.58 25.99 0.0M
2021-03-16 26.14 26.16 25.88 25.96 0.0M
2021-03-15 25.92 25.92 25.59 25.87 0.0M
2021-03-12 25.50 25.64 25.36 25.64 0.0M
2021-03-11 25.72 25.93 25.62 25.85 0.0M
2021-03-10 25.85 25.85 25.23 25.24 0.0M
2021-03-09 25.04 25.42 25.04 25.31 0.0M
2021-03-08 25.26 25.26 24.45 24.45 0.0M
2021-03-05 24.70 25.06 24.40 25.05 0.0M
2021-03-04 24.99 25.21 24.32 24.65 0.1M
2021-03-03 25.41 25.41 25.18 25.18 0.0M
2021-03-02 26.23 26.23 25.84 25.84 0.0M
2021-03-01 26.11 26.26 26.10 26.22 0.0M
2021-02-26 25.58 25.81 25.32 25.55 0.0M
2021-02-25 26.00 26.03 25.31 25.43 0.0M
2021-02-24 25.85 26.30 25.85 26.29 0.0M
2021-02-23 26.04 26.13 25.30 26.06 0.0M
2021-02-22 26.32 26.46 26.14 26.16 0.1M
2021-02-19 26.86 26.94 26.69 26.74 0.0M
2021-02-18 26.60 26.80 26.51 26.74 0.1M
2021-02-17 26.81 26.90 26.62 26.90 0.0M
2021-02-16 27.26 27.28 27.04 27.10 0.0M
2021-02-12 26.98 27.13 26.97 27.13 0.0M
2021-02-11 27.01 27.08 26.85 26.99 0.1M
2021-02-10 27.45 27.45 26.75 26.84 0.2M
2021-02-09 26.78 27.20 26.76 26.90 0.3M
2021-02-08 26.71 26.91 26.68 26.84 0.1M
2021-02-05 26.53 26.54 26.42 26.53 0.1M
2021-02-04 26.23 26.63 26.13 26.38 0.0M
2021-02-03 26.32 26.49 26.07 26.10 0.1M
2021-02-02 26.03 26.39 26.03 26.14 0.0M
2021-02-01 25.50 25.78 25.44 25.73 0.0M
2021-01-29 25.46 25.46 24.98 25.07 0.1M
2021-01-28 25.69 26.22 25.64 25.70 0.1M
2021-01-27 26.04 26.04 25.38 25.38 0.0M
2021-01-26 26.26 26.26 26.08 26.08 0.0M
2021-01-25 26.30 26.67 25.95 26.14 0.0M
2021-01-22 26.01 26.06 26.00 26.03 0.0M
2021-01-21 25.90 26.23 25.87 26.05 0.0M
2021-01-20 25.86 25.94 25.83 25.92 0.0M
2021-01-19 25.30 25.41 25.30 25.38 0.0M
2021-01-15 25.27 26.07 24.85 25.12 0.0M
2021-01-14 25.43 25.46 25.24 25.24 0.0M
2021-01-13 25.37 25.43 25.32 25.33 0.0M
2021-01-12 25.17 25.25 25.02 25.23 0.0M
2021-01-11 25.09 25.30 25.09 25.14 0.0M
2021-01-08 25.42 25.45 25.29 25.44 0.0M
2021-01-07 25.15 25.34 25.14 25.27 0.0M
2021-01-06 24.68 24.97 24.65 24.65 0.0M
2021-01-05 24.86 25.10 24.83 24.93 0.0M
2021-01-04 25.20 25.22 24.47 24.68 0.0M