AdvisorShares Q Dynamic Growth ETF (QPX)
NYSEARCA: QPX · Real-Time Price · USD
35.82
+0.09 (0.25%)
Nov 20, 2024, 3:03 PM EST - Market open

QPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202435.6235.8235.6235.8235.820.25%768
Nov 19, 202435.3735.7335.3735.7335.730.47%6,992
Nov 18, 202435.5035.5835.5035.5735.570.57%2,928
Nov 15, 202435.6735.6735.2935.3635.36-1.75%4,453
Nov 14, 202436.1036.1035.9935.9935.99-0.75%1,261
Nov 13, 202436.3236.3336.2636.2636.26-0.17%1,469
Nov 12, 202436.3836.3836.3236.3236.32-0.60%641
Nov 11, 202436.4836.5536.4336.5436.54-0.02%1,879
Nov 8, 202436.5236.5836.5136.5536.550.25%1,473
Nov 7, 202436.2736.5236.2736.4636.461.40%3,143
Nov 6, 202435.9535.9635.9535.9535.951.73%1,113
Nov 5, 202435.2835.3435.2835.3435.341.14%700
Nov 4, 202434.9635.0234.9134.9434.94-0.26%3,559
Nov 1, 202435.0135.1535.0135.0335.030.42%1,231
Oct 31, 202434.9035.0134.8934.8934.89-1.68%1,349
Oct 30, 202435.5335.6335.4835.4835.48-0.64%1,229
Oct 29, 202435.3935.7635.3935.7135.710.49%1,634
Oct 28, 202435.6435.6435.5435.5435.540.14%1,559
Oct 25, 202435.6235.8035.4935.4935.490.09%1,380
Oct 24, 202435.3635.4535.3635.4535.450.76%2,272
Oct 23, 202435.3635.4235.1335.1935.19-1.20%1,599
Oct 22, 202435.5335.6735.5335.6135.610.17%1,373
Oct 21, 202435.6035.6035.5335.5535.55-0.27%818
Oct 18, 202435.6335.6535.6335.6535.650.33%1,724
Oct 17, 202435.5835.5835.5335.5335.53-0.04%2,298
Oct 16, 202435.5035.5535.5035.5535.550.19%839
Oct 15, 202435.8835.8835.4835.4835.48-0.79%1,348
Oct 14, 202435.6135.7835.6135.7635.760.79%1,193
Oct 11, 202435.3435.5135.3435.4835.480.20%2,232
Oct 10, 202435.4035.4435.3335.4135.41-0.36%3,410
Oct 9, 202435.4935.5435.3835.5435.540.81%1,686
Oct 8, 202435.1335.2535.1335.2535.251.13%5,333
Oct 7, 202434.9734.9734.7634.8634.86-0.79%17,921
Oct 4, 202435.0035.1434.9135.1435.140.92%3,525
Oct 3, 202434.9134.9134.7434.8234.82-0.49%1,889
Oct 2, 202434.9935.0134.9934.9934.99-0.02%4,254
Oct 1, 202434.8435.0934.8435.0035.00-1.24%6,194
Sep 30, 202435.1935.4435.1935.4435.440.19%2,175
Sep 27, 202435.3935.3935.3235.3735.37-0.40%3,818
Sep 26, 202435.3735.5235.3635.5235.520.71%4,257
Sep 25, 202435.2735.2735.2735.2735.27-0.07%224
Sep 24, 202435.2635.2935.2635.2935.290.61%938
Sep 23, 202435.0035.0835.0035.0835.080.09%1,487
Sep 20, 202434.9735.0434.9735.0435.040.09%1,357
Sep 19, 202435.0935.0935.0135.0135.011.96%1,224
Sep 18, 202434.4834.4934.3434.3434.34-0.41%643
Sep 17, 202434.5734.5734.4134.4834.48-0.24%1,376
Sep 16, 202434.4034.5634.3934.5634.56-0.06%2,362
Sep 13, 202434.5034.5934.5034.5934.590.65%4,040
Sep 12, 202434.1834.3734.1834.3634.361.00%818
Sep 11, 202433.8434.0233.8134.0234.021.43%834
Sep 10, 202433.5233.5433.5133.5433.540.92%738
Sep 9, 202433.1833.2433.1833.2433.240.99%180
Sep 6, 202432.9932.9932.8632.9132.91-1.72%1,143
Sep 5, 202433.5833.5833.4933.4933.49-0.05%2,350
Sep 4, 202433.3133.5233.3133.5033.50-0.04%3,626
Sep 3, 202433.8433.8433.4433.5233.52-2.37%22,450
Aug 30, 202434.0434.3334.0434.3334.330.92%1,121
Aug 29, 202434.0934.0933.9834.0234.02-0.10%3,013
Aug 28, 202434.0934.1033.8334.0534.05-0.71%1,296
Aug 27, 202434.2734.3034.2734.3034.300.21%647
Aug 26, 202434.4934.4934.2334.2334.23-0.73%568
Aug 23, 202434.3534.4834.3534.4834.481.42%389
Aug 22, 202434.3734.3733.9933.9933.99-1.51%736
Aug 21, 202434.4834.5234.4634.5234.520.56%4,733
Aug 20, 202434.2334.3434.2334.3234.320.06%4,136
Aug 19, 202434.0434.4734.0434.3034.301.13%13,102
Aug 16, 202433.9533.9533.9133.9233.920.25%1,200
Aug 15, 202433.7433.8433.7433.8333.831.94%1,089
Aug 14, 202433.1233.1933.0833.1933.190.27%689
Aug 13, 202432.9933.1032.9933.1033.102.28%2,990
Aug 12, 202432.4132.4232.3632.3632.36-0.16%4,278
Aug 9, 202432.3632.4232.3632.4232.420.58%1,844
Aug 8, 202432.2232.2332.1432.2332.232.64%21,075
Aug 7, 202431.9131.9131.4031.4031.40-1.16%16,819
Aug 6, 202432.0732.2031.7731.7731.770.64%1,557
Aug 5, 202431.4431.5731.4431.5731.57-2.80%876
Aug 2, 202432.3832.4832.3232.4832.48-2.13%817
Aug 1, 202433.7433.7433.0333.1933.19-1.89%2,154
Jul 31, 202433.9733.9733.8333.8333.831.75%463
Jul 30, 202433.2133.2533.1133.2533.25-0.84%7,052
Jul 29, 202433.5333.5533.4933.5333.530.65%1,215
Jul 26, 202433.2833.4333.2733.3133.310.99%7,347
Jul 25, 202433.4033.4032.9832.9932.99-0.74%2,643
Jul 24, 202433.4933.4933.2333.2333.23-2.83%3,268
Jul 23, 202434.3334.4234.2034.2034.20-0.34%4,240
Jul 22, 202434.1734.3234.1734.3234.321.38%1,563
Jul 19, 202434.0934.1233.8533.8533.85-0.62%1,443
Jul 18, 202434.4534.4534.0634.0634.06-1.13%2,389
Jul 17, 202434.6734.6734.4234.4534.45-1.97%4,336
Jul 16, 202434.9835.1434.9835.1435.140.79%3,122
Jul 15, 202434.8934.9334.7834.8734.87-0.02%1,345
Jul 12, 202434.9535.1134.8534.8834.880.72%1,595
Jul 11, 202435.0835.0834.5934.6334.63-1.23%12,876
Jul 10, 202435.0135.0635.0135.0635.061.07%1,027
Jul 9, 202434.7434.7434.6934.6934.690.08%3,905
Jul 8, 202434.5834.6634.5834.6634.660.14%2,734
Jul 5, 202434.4434.6134.4434.6134.610.87%842
Jul 3, 202434.3134.3134.3134.3134.310.47%19
Jul 2, 202434.1534.1534.1534.1534.150.59%148