AdvisorShares Q Dynamic Growth ETF (QPX)

QPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.68	45.70	45.68	45.68	45.68	-1.14%	808
Apr 27, 2026	46.14	46.24	45.97	46.21	46.21	-0.20%	2,641
Apr 24, 2026	46.05	46.30	46.05	46.30	46.30	1.25%	607
Apr 23, 2026	45.96	45.96	45.69	45.73	45.73	-0.91%	890
Apr 22, 2026	46.00	46.15	46.00	46.15	46.15	1.19%	2,589
Apr 21, 2026	46.12	46.12	45.61	45.61	45.61	-1.03%	1,211
Apr 20, 2026	46.12	46.15	46.08	46.08	46.08	-0.27%	1,185
Apr 17, 2026	46.29	46.36	46.21	46.21	46.21	1.54%	575
Apr 16, 2026	45.36	45.51	45.36	45.51	45.51	0.41%	529
Apr 15, 2026	44.93	45.32	44.93	45.32	45.32	0.83%	989
Apr 14, 2026	44.87	44.95	44.87	44.95	44.95	1.78%	519
Apr 13, 2026	43.74	44.16	43.65	44.16	44.16	0.77%	1,306
Apr 10, 2026	43.90	43.90	43.78	43.82	43.82	0.09%	5,322
Apr 9, 2026	43.81	43.81	43.72	43.79	43.78	0.55%	870
Apr 8, 2026	43.69	43.69	43.41	43.55	43.55	1.67%	1,085
Apr 7, 2026	42.68	42.83	42.68	42.83	42.83	0.13%	1,042
Apr 6, 2026	42.79	42.81	42.73	42.77	42.77	0.22%	2,618
Apr 2, 2026	42.71	42.71	42.68	42.68	42.68	-0.27%	852
Apr 1, 2026	42.69	42.90	42.69	42.80	42.80	1.08%	751
Mar 31, 2026	41.83	42.34	41.83	42.34	42.34	2.67%	2,941
Mar 30, 2026	41.51	41.51	41.16	41.24	41.24	-0.89%	9,239
Mar 27, 2026	41.88	41.88	41.59	41.61	41.61	-0.62%	1,734
Mar 26, 2026	42.33	42.33	41.83	41.87	41.87	-1.93%	1,380
Mar 25, 2026	42.63	42.69	42.63	42.69	42.69	0.71%	1,614
Mar 24, 2026	42.17	42.39	42.17	42.39	42.39	-0.41%	1,219
Mar 23, 2026	42.75	42.92	42.56	42.56	42.56	0.65%	1,604
Mar 20, 2026	42.49	42.54	42.26	42.29	42.29	-1.46%	991
Mar 19, 2026	42.68	42.92	42.68	42.91	42.91	-0.78%	2,773
Mar 18, 2026	43.39	43.48	43.25	43.25	43.25	-1.10%	2,262
Mar 17, 2026	43.74	43.88	43.59	43.73	43.73	0.31%	5,372
Mar 16, 2026	43.72	43.72	43.52	43.60	43.60	0.71%	1,136
Mar 13, 2026	43.93	43.94	43.29	43.29	43.29	-0.78%	6,464
Mar 12, 2026	44.12	44.12	43.62	43.63	43.63	-1.92%	20,357
Mar 11, 2026	44.50	44.58	44.29	44.49	44.48	0.02%	6,500
Mar 10, 2026	44.56	44.93	44.47	44.47	44.47	0.02%	8,215
Mar 9, 2026	43.41	44.47	43.41	44.47	44.47	0.77%	4,840
Mar 6, 2026	44.21	44.32	44.02	44.13	44.13	-0.87%	3,194
Mar 5, 2026	44.96	44.96	44.11	44.51	44.51	-1.19%	5,835
Mar 4, 2026	44.87	45.08	44.82	45.05	45.05	0.81%	6,171
Mar 3, 2026	44.17	44.69	44.14	44.69	44.69	-1.99%	10,571
Mar 2, 2026	45.39	45.63	45.33	45.59	45.59	0.48%	24,892
Feb 27, 2026	45.33	45.42	45.16	45.37	45.37	-0.64%	2,439
Feb 26, 2026	45.70	45.73	45.42	45.67	45.67	-0.44%	1,032
Feb 25, 2026	45.69	45.96	45.69	45.87	45.87	1.11%	1,630
Feb 24, 2026	44.82	45.44	44.82	45.37	45.37	0.63%	2,738
Feb 23, 2026	44.97	45.08	44.97	45.08	45.08	-0.70%	1,340
Feb 20, 2026	44.91	45.46	44.91	45.40	45.40	0.93%	19,615
Feb 19, 2026	44.91	45.03	44.76	44.98	44.98	-0.46%	3,802
Feb 18, 2026	44.90	45.33	44.89	45.19	45.19	1.30%	2,523
Feb 17, 2026	44.59	44.61	44.13	44.61	44.61	-0.60%	5,218

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.