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
2022-12-30 20.94 21.14 20.92 21.14 0.0M
2022-12-29 20.97 21.21 20.97 21.21 0.0M
2022-12-28 21.05 21.05 20.66 20.66 0.0M
2022-12-27 20.96 21.01 20.95 20.97 0.0M
2022-12-23 20.94 21.18 20.94 21.18 0.0M
2022-12-22 21.05 21.16 20.87 21.16 0.0M
2022-12-21 21.45 21.71 21.43 21.64 0.0M
2022-12-20 21.22 21.37 21.19 21.37 0.0M
2022-12-19 21.54 21.55 21.25 21.30 0.0M
2022-12-16 21.77 21.77 21.46 21.63 0.0M
2022-12-15 22.00 22.00 21.83 21.83 0.0M
2022-12-14 22.83 22.92 22.62 22.62 0.0M
2022-12-13 23.23 23.23 22.67 22.77 0.0M
2022-12-12 22.26 22.47 22.26 22.47 0.0M
2022-12-09 22.22 22.39 22.17 22.17 0.0M
2022-12-08 22.24 22.37 22.22 22.29 0.0M
2022-12-07 22.13 22.13 21.96 22.01 0.0M
2022-12-06 22.23 22.23 22.12 22.12 0.0M
2022-12-05 22.61 22.61 22.46 22.55 0.0M
2022-12-02 22.77 22.93 22.77 22.93 0.0M
2022-12-01 22.93 23.08 22.93 23.08 0.0M
2022-11-30 22.71 22.98 22.71 22.98 0.0M
2022-11-29 22.01 22.05 22.01 22.01 0.0M
2022-11-28 22.35 22.35 22.16 22.16 0.0M
2022-11-25 22.60 22.60 22.60 22.60 0.0M
2022-11-23 22.60 22.71 22.58 22.71 0.0M
2022-11-22 22.16 22.52 22.16 22.52 0.0M
2022-11-21 22.25 22.27 22.16 22.18 0.0M
2022-11-18 22.46 22.46 22.22 22.37 0.0M
2022-11-17 22.12 22.45 22.11 22.34 0.0M
2022-11-16 22.49 22.49 22.41 22.44 0.0M
2022-11-15 22.96 22.96 22.69 22.73 0.0M
2022-11-14 22.44 22.62 22.44 22.45 0.0M
2022-11-11 22.63 22.65 22.63 22.65 0.0M
2022-11-10 21.59 22.24 21.59 22.24 0.0M
2022-11-09 21.04 21.04 20.69 20.69 0.0M
2022-11-08 21.04 21.29 21.02 21.20 0.0M
2022-11-07 20.85 21.02 20.73 21.02 0.0M
2022-11-04 20.77 20.78 20.39 20.72 0.0M
2022-11-03 20.72 20.72 20.46 20.46 0.0M
2022-11-02 20.96 20.96 20.92 20.92 0.0M
2022-11-01 21.70 21.70 21.60 21.63 0.0M
2022-10-31 21.81 21.82 21.78 21.78 0.0M
2022-10-27 21.44 21.55 21.29 21.29 0.0M
2022-10-26 21.91 21.91 21.61 21.61 0.0M
2022-10-25 21.60 22.05 21.60 22.05 0.0M
2022-10-24 21.38 21.58 21.34 21.58 0.0M
2022-10-21 20.88 21.37 20.88 21.37 0.0M
2022-10-20 20.94 20.94 20.89 20.91 0.0M
2022-10-19 21.02 21.02 20.91 20.93 0.0M
2022-10-18 21.36 21.36 21.02 21.02 0.0M
2022-10-17 20.81 20.90 20.81 20.88 0.0M
2022-10-14 20.38 20.46 20.24 20.24 0.0M
2022-10-13 20.51 20.86 20.51 20.86 0.0M
2022-10-12 20.37 20.37 20.35 20.35 0.0M
2022-10-11 20.55 20.57 20.27 20.38 0.0M
2022-10-10 20.54 20.65 20.53 20.65 0.0M
2022-10-07 21.06 21.06 20.84 20.88 0.0M
2022-10-06 21.76 21.98 21.72 21.72 0.0M
2022-10-05 21.64 21.93 21.64 21.87 0.0M
2022-10-04 21.86 21.86 21.79 21.86 0.0M
2022-10-03 21.09 21.17 21.09 21.17 0.0M
2022-09-30 20.99 20.99 20.67 20.67 0.0M
2022-09-29 21.19 21.19 20.91 20.98 0.0M
2022-09-28 21.33 21.59 21.33 21.59 0.0M
2022-09-27 21.41 21.54 21.05 21.21 0.0M
2022-09-26 21.45 21.45 21.17 21.21 0.0M
2022-09-23 21.45 21.45 21.12 21.29 0.0M
2022-09-22 21.84 21.84 21.64 21.68 0.0M
2022-09-21 22.33 22.48 21.94 21.94 0.0M
2022-09-20 22.24 22.37 22.23 22.27 0.0M
2022-09-19 22.19 22.44 22.19 22.44 0.0M
2022-09-16 22.07 22.30 22.07 22.30 0.0M
2022-09-15 22.68 22.68 22.45 22.45 0.0M
2022-09-14 22.74 22.90 22.74 22.84 0.0M
2022-09-13 23.28 23.28 22.71 22.77 0.0M
2022-09-12 23.76 23.97 23.75 23.97 0.0M
2022-09-09 23.42 23.69 23.42 23.69 0.0M
2022-09-08 22.87 23.17 22.86 23.17 0.0M
2022-09-07 22.81 23.13 22.79 23.10 0.0M
2022-09-06 22.84 22.84 22.65 22.66 0.0M
2022-09-02 23.21 23.43 22.73 22.82 0.0M
2022-09-01 23.00 23.12 22.72 23.12 0.0M
2022-08-31 23.42 23.42 23.26 23.28 0.0M
2022-08-30 23.69 23.69 23.32 23.39 0.0M
2022-08-29 23.64 23.75 23.64 23.69 0.1M
2022-08-26 24.20 24.20 23.96 23.96 0.0M
2022-08-25 24.58 24.92 24.57 24.92 0.0M
2022-08-24 24.41 24.59 24.41 24.53 0.0M
2022-08-23 24.52 24.55 24.47 24.47 0.0M
2022-08-22 24.75 24.75 24.48 24.49 0.0M
2022-08-19 25.25 25.25 25.17 25.17 0.0M
2022-08-18 25.48 25.68 25.47 25.64 0.0M
2022-08-17 25.61 25.71 25.44 25.55 0.0M
2022-08-16 25.72 25.84 25.64 25.82 0.0M
2022-08-15 25.63 25.89 25.63 25.87 0.0M
2022-08-12 25.36 25.69 25.36 25.69 0.0M
2022-08-11 25.50 25.50 25.21 25.21 0.0M
2022-08-10 25.07 25.35 25.06 25.32 0.0M
2022-08-09 24.69 24.69 24.60 24.62 0.0M
2022-08-08 25.12 25.12 24.85 24.92 0.0M
2022-08-05 24.76 25.02 24.76 25.02 0.0M
2022-08-04 25.05 25.10 24.91 25.09 0.0M
2022-08-03 24.64 25.05 24.64 25.05 0.0M
2022-08-02 24.33 24.70 24.32 24.42 0.0M
2022-08-01 24.39 24.55 24.39 24.51 0.0M
2022-07-29 24.19 24.55 24.19 24.53 0.0M
2022-07-28 23.72 24.17 23.72 24.16 0.0M
2022-07-27 23.40 23.93 23.40 23.92 0.0M
2022-07-26 23.18 23.18 22.97 22.98 0.0M
2022-07-25 23.42 23.42 23.29 23.35 0.0M
2022-07-22 23.78 23.78 23.38 23.45 0.0M
2022-07-21 23.51 23.87 23.51 23.87 0.0M
2022-07-20 23.28 23.58 23.28 23.58 0.0M
2022-07-19 22.77 23.22 22.77 23.22 0.0M
2022-07-18 22.94 22.99 22.55 22.55 0.0M
2022-07-15 22.51 22.70 22.51 22.70 0.0M
2022-07-14 21.91 22.35 21.91 22.35 0.0M
2022-07-13 21.94 22.35 21.92 22.29 0.0M
2022-07-12 22.75 22.75 22.25 22.31 0.0M
2022-07-11 22.56 22.79 22.55 22.55 0.0M
2022-07-08 22.73 22.99 22.73 22.99 0.0M
2022-07-07 22.80 23.01 22.80 22.97 0.0M
2022-07-06 22.43 22.49 22.40 22.49 0.0M
2022-07-05 21.70 22.37 21.70 22.37 0.0M
2022-07-01 21.83 22.11 21.81 22.08 0.0M
2022-06-30 22.20 22.20 21.90 21.95 0.0M
2022-06-29 22.11 22.31 22.11 22.26 0.0M
2022-06-28 23.08 23.08 22.27 22.27 0.0M
2022-06-27 22.98 23.07 22.86 22.86 0.0M
2022-06-24 22.65 23.01 22.65 23.01 0.1M
2022-06-23 22.07 22.30 22.01 22.30 0.0M
2022-06-22 21.87 22.20 21.87 22.07 0.0M
2022-06-21 22.02 22.18 22.02 22.06 0.0M
2022-06-17 21.51 21.70 21.51 21.61 0.0M
2022-06-16 21.62 21.62 21.34 21.34 0.0M
2022-06-15 21.99 22.24 21.80 22.20 0.0M
2022-06-14 21.85 21.85 21.73 21.76 0.0M
2022-06-13 22.09 22.17 21.70 21.70 0.0M
2022-06-10 22.94 22.98 22.67 22.69 0.0M
2022-06-09 23.90 24.12 23.48 23.48 0.0M
2022-06-08 24.22 24.36 24.04 24.08 0.0M
2022-06-07 23.89 24.32 23.88 24.32 0.0M
2022-06-06 24.36 24.36 23.98 24.07 0.0M
2022-06-03 24.16 24.19 23.94 24.02 0.0M
2022-06-02 23.86 24.59 23.84 24.59 0.0M
2022-06-01 24.40 24.42 23.85 24.02 0.0M
2022-05-31 24.22 24.33 24.13 24.13 0.0M
2022-05-27 23.94 24.21 23.94 24.21 0.0M
2022-05-26 22.77 23.52 22.77 23.48 0.0M
2022-05-25 22.51 22.94 22.51 22.88 0.0M
2022-05-24 22.57 22.58 22.34 22.57 0.1M
2022-05-23 22.63 23.02 22.62 23.01 0.1M
2022-05-20 22.90 22.93 22.01 22.59 0.0M
2022-05-19 22.81 22.94 22.62 22.64 0.0M
2022-05-18 23.58 23.59 22.77 22.77 0.0M
2022-05-17 23.80 23.89 23.65 23.89 0.0M
2022-05-16 23.24 23.49 23.22 23.27 0.0M
2022-05-13 23.00 23.56 23.00 23.50 0.3M
2022-05-12 22.48 22.97 22.27 22.74 0.1M
2022-05-11 23.34 23.59 22.85 22.85 0.0M
2022-05-10 23.48 23.92 23.42 23.53 0.4M
2022-05-09 23.88 23.89 23.30 23.30 0.0M
2022-05-06 24.07 24.42 24.07 24.21 0.0M
2022-05-05 24.83 24.85 24.28 24.43 0.0M
2022-05-04 24.77 25.69 24.56 25.69 0.0M
2022-05-03 24.79 25.02 24.75 24.87 0.1M
2022-05-02 24.42 24.84 24.21 24.84 0.1M
2022-04-29 25.01 25.19 24.42 24.42 0.3M
2022-04-28 24.94 25.57 24.72 25.43 0.0M
2022-04-27 24.55 24.88 24.55 24.61 0.0M
2022-04-26 25.12 25.12 24.53 24.53 0.0M
2022-04-25 25.08 25.21 24.97 25.16 0.0M
2022-04-22 25.51 25.51 25.11 25.11 0.0M
2022-04-21 26.70 26.70 25.70 25.78 0.0M
2022-04-20 26.46 26.46 26.29 26.29 0.0M
2022-04-19 25.94 26.53 25.94 26.44 0.0M
2022-04-18 25.95 26.03 25.76 25.91 0.0M
2022-04-14 26.56 26.56 25.93 25.93 0.0M
2022-04-13 26.39 26.57 26.38 26.55 0.0M
2022-04-12 26.66 26.68 26.05 26.05 0.0M
2022-04-11 26.41 26.41 26.14 26.14 0.0M
2022-04-08 26.88 26.96 26.72 26.72 0.0M
2022-04-07 27.11 27.19 26.85 27.11 0.0M
2022-04-06 26.97 27.22 26.83 27.05 0.0M
2022-04-05 28.09 28.09 27.55 27.59 0.0M
2022-04-04 28.12 28.19 28.12 28.19 0.0M
2022-04-01 27.68 27.76 27.58 27.71 0.0M
2022-03-31 28.20 28.20 27.81 27.81 0.0M
2022-03-30 28.37 28.43 28.05 28.11 0.0M
2022-03-29 28.31 28.51 28.24 28.46 0.0M
2022-03-28 27.73 27.95 27.56 27.95 0.0M
2022-03-25 27.58 27.61 27.41 27.61 0.0M
2022-03-24 27.47 27.66 27.39 27.66 0.0M
2022-03-23 27.33 27.45 27.12 27.12 0.0M
2022-03-22 27.04 27.44 27.04 27.44 0.0M
2022-03-21 27.03 27.03 26.82 27.02 0.0M
2022-03-18 26.42 27.11 26.40 27.09 0.0M
2022-03-17 26.20 26.55 26.20 26.55 0.0M
2022-03-16 25.84 26.27 25.84 26.27 0.0M
2022-03-15 24.94 25.51 24.92 25.51 0.0M
2022-03-14 25.17 25.25 24.79 24.79 0.0M
2022-03-11 25.72 25.72 25.31 25.31 0.0M
2022-03-10 25.71 25.80 25.54 25.80 0.0M
2022-03-09 25.86 26.15 25.86 26.06 0.0M
2022-03-08 25.72 25.92 25.28 25.28 0.0M
2022-03-07 26.20 26.20 25.34 25.34 0.0M
2022-03-04 26.49 26.49 26.03 26.15 0.0M
2022-03-03 26.95 27.03 26.46 26.55 0.1M
2022-03-02 26.45 26.98 26.39 26.89 0.0M
2022-03-01 26.81 26.84 26.26 26.44 0.0M
2022-02-28 26.58 26.77 26.53 26.77 0.0M
2022-02-25 26.43 26.78 26.19 26.78 0.0M
2022-02-24 24.82 26.42 24.82 26.41 0.0M
2022-02-23 26.45 26.48 25.64 25.65 0.0M
2022-02-22 26.23 26.44 25.93 26.16 0.1M
2022-02-18 26.65 26.81 26.30 26.41 0.0M
2022-02-17 27.25 27.31 26.72 26.76 0.0M
2022-02-16 27.26 27.50 27.20 27.50 0.0M
2022-02-15 27.31 27.45 27.29 27.45 0.0M
2022-02-14 26.96 27.05 26.69 26.89 0.0M
2022-02-11 27.67 27.80 26.92 26.94 0.0M
2022-02-10 27.85 28.30 27.64 27.71 0.0M
2022-02-09 28.06 28.31 28.06 28.29 0.0M
2022-02-08 27.35 27.84 27.33 27.82 0.0M
2022-02-07 27.70 27.73 27.47 27.49 0.0M
2022-02-04 27.50 27.86 27.30 27.66 0.0M
2022-02-03 27.77 27.98 27.41 27.41 0.0M
2022-02-02 28.41 28.41 28.11 28.41 0.0M
2022-02-01 28.11 28.22 27.80 28.21 0.0M
2022-01-31 27.26 28.06 27.26 28.02 0.0M
2022-01-28 26.36 27.25 26.15 27.25 0.0M
2022-01-27 26.91 27.07 26.27 26.36 0.0M
2022-01-26 27.16 27.46 26.38 26.63 0.0M
2022-01-25 26.57 26.98 26.32 26.49 0.2M
2022-01-24 26.55 27.15 25.72 27.14 0.0M
2022-01-21 27.46 27.67 27.01 27.02 0.0M
2022-01-20 28.22 28.55 27.59 27.59 0.1M
2022-01-19 28.48 28.60 28.00 28.01 0.0M
2022-01-18 28.70 28.79 28.29 28.29 0.0M
2022-01-14 28.71 29.11 28.71 29.08 0.0M
2022-01-13 29.68 29.69 28.87 28.87 0.0M
2022-01-12 29.73 29.79 29.54 29.54 0.0M
2022-01-11 29.01 29.53 28.99 29.47 0.1M
2022-01-10 28.76 29.09 28.34 29.09 0.2M
2022-01-07 29.27 29.34 28.94 29.12 0.0M
2022-01-06 29.32 29.65 29.22 29.33 0.0M
2022-01-05 30.31 30.31 29.43 29.43 0.2M
2022-01-04 30.83 30.83 30.24 30.35 0.0M
2022-01-03 30.70 30.85 30.64 30.78 0.0M