AdvisorShares Q Dynamic Growth ETF (QPX)
NYSEARCA: QPX · Real-Time Price · USD
41.08
+0.08 (0.21%)
At close: Sep 9, 2025, 4:00 PM
41.08
0.00 (0.00%)
After-hours: Sep 9, 2025, 8:00 PM EDT
QPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 41.00 | 41.05 | 40.97 | 41.04 | - | 0.10% | 388 |
| Sep 8, 2025 | 40.90 | 41.00 | 40.89 | 41.00 | 41.00 | 0.50% | 1,619 |
| Sep 5, 2025 | 40.71 | 40.86 | 40.71 | 40.80 | 40.80 | 0.43% | 664 |
| Sep 4, 2025 | 40.50 | 40.66 | 40.50 | 40.62 | 40.62 | 0.50% | 749 |
| Sep 3, 2025 | 40.46 | 40.46 | 40.33 | 40.42 | 40.42 | 0.45% | 1,804 |
| Sep 2, 2025 | 40.05 | 40.24 | 40.02 | 40.24 | 40.24 | -0.32% | 17,181 |
| Aug 29, 2025 | 40.38 | 40.38 | 40.36 | 40.36 | 40.36 | -1.05% | 73,526 |
| Aug 28, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.50% | 69 |
| Aug 27, 2025 | 40.46 | 40.59 | 40.46 | 40.59 | 40.59 | 0.35% | 826 |
| Aug 26, 2025 | 40.34 | 40.45 | 40.34 | 40.45 | 40.45 | 0.32% | 411 |
| Aug 25, 2025 | 40.33 | 40.43 | 40.29 | 40.32 | 40.32 | -0.24% | 4,164 |
| Aug 22, 2025 | 40.26 | 40.43 | 40.25 | 40.42 | 40.42 | 1.76% | 11,365 |
| Aug 21, 2025 | 39.65 | 39.72 | 39.56 | 39.72 | 39.72 | -0.44% | 3,516 |
| Aug 20, 2025 | 39.52 | 39.89 | 39.42 | 39.89 | 39.89 | -0.30% | 859 |
| Aug 19, 2025 | 40.30 | 40.30 | 39.91 | 40.01 | 40.01 | -0.72% | 3,594 |
| Aug 18, 2025 | 40.24 | 40.34 | 40.20 | 40.30 | 40.30 | 0.03% | 1,067 |
| Aug 15, 2025 | 40.27 | 40.29 | 40.27 | 40.29 | 40.29 | -0.41% | 513 |
| Aug 14, 2025 | 40.47 | 40.47 | 40.41 | 40.45 | 40.45 | -0.30% | 304 |
| Aug 13, 2025 | 40.50 | 40.58 | 40.50 | 40.58 | 40.58 | 0.55% | 600 |
| Aug 12, 2025 | 39.99 | 40.36 | 39.99 | 40.35 | 40.35 | 1.17% | 701 |
| Aug 11, 2025 | 39.93 | 40.00 | 39.89 | 39.89 | 39.89 | -0.40% | 1,065 |
| Aug 8, 2025 | 39.93 | 40.05 | 39.93 | 40.05 | 40.05 | 0.57% | 968 |
| Aug 7, 2025 | 40.07 | 40.07 | 39.71 | 39.82 | 39.82 | -0.07% | 726 |
| Aug 6, 2025 | 39.71 | 39.90 | 39.67 | 39.85 | 39.85 | 0.86% | 4,219 |
| Aug 5, 2025 | 39.64 | 39.64 | 39.51 | 39.51 | 39.51 | -0.19% | 1,552 |
| Aug 4, 2025 | 39.49 | 39.58 | 39.49 | 39.58 | 39.58 | 1.48% | 1,278 |
| Aug 1, 2025 | 39.05 | 39.05 | 38.85 | 39.01 | 39.01 | -1.17% | 4,467 |
| Jul 31, 2025 | 39.63 | 39.63 | 39.47 | 39.47 | 39.47 | -0.19% | 1,512 |
| Jul 30, 2025 | 39.69 | 39.80 | 39.46 | 39.54 | 39.54 | -0.29% | 979 |
| Jul 29, 2025 | 39.90 | 39.90 | 39.66 | 39.66 | 39.66 | -0.36% | 867 |
| Jul 28, 2025 | 39.87 | 39.87 | 39.66 | 39.80 | 39.80 | 0.20% | 3,858 |
| Jul 25, 2025 | 39.62 | 39.78 | 39.62 | 39.72 | 39.72 | 0.07% | 2,774 |
| Jul 24, 2025 | 39.76 | 39.76 | 39.69 | 39.69 | 39.69 | -0.17% | 348 |
| Jul 23, 2025 | 39.73 | 39.76 | 39.73 | 39.76 | 39.76 | 0.36% | 840 |
| Jul 22, 2025 | 39.58 | 39.62 | 39.58 | 39.62 | 39.62 | 0.02% | 766 |
| Jul 21, 2025 | 39.72 | 39.73 | 39.61 | 39.61 | 39.61 | 0.41% | 815 |
| Jul 18, 2025 | 39.49 | 39.49 | 39.39 | 39.45 | 39.45 | 0.03% | 1,750 |
| Jul 17, 2025 | 39.38 | 39.49 | 39.38 | 39.44 | 39.44 | 0.58% | 2,214 |
| Jul 16, 2025 | 39.17 | 39.22 | 39.17 | 39.21 | 39.21 | 0.30% | 5,556 |
| Jul 15, 2025 | 39.15 | 39.15 | 39.09 | 39.09 | 39.09 | -0.11% | 485 |
| Jul 14, 2025 | 39.12 | 39.14 | 39.12 | 39.14 | 39.14 | 0.16% | 494 |
| Jul 11, 2025 | 39.20 | 39.20 | 39.07 | 39.07 | 39.07 | -0.19% | 889 |
| Jul 10, 2025 | 39.15 | 39.25 | 39.15 | 39.15 | 39.15 | 0.10% | 1,138 |
| Jul 9, 2025 | 39.14 | 39.15 | 38.92 | 39.11 | 39.11 | 0.61% | 915 |
| Jul 8, 2025 | 38.87 | 38.91 | 38.84 | 38.87 | 38.87 | -0.01% | 1,877 |
| Jul 7, 2025 | 38.90 | 38.97 | 38.77 | 38.87 | 38.87 | -0.73% | 3,622 |
| Jul 3, 2025 | 39.17 | 39.21 | 39.16 | 39.16 | 39.16 | 0.68% | 1,245 |
| Jul 2, 2025 | 38.60 | 38.89 | 38.58 | 38.89 | 38.89 | 0.69% | 1,151 |
| Jul 1, 2025 | 38.66 | 38.66 | 38.62 | 38.62 | 38.62 | -0.29% | 917 |
| Jun 30, 2025 | 38.58 | 38.74 | 38.55 | 38.74 | 38.74 | 0.64% | 624 |