AdvisorShares Q Dynamic Growth ETF (QPX)

QPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	48.58	48.79	48.58	48.78	48.78	0.14%	3,390
May 26, 2026	48.68	48.71	48.58	48.71	48.71	1.31%	4,306
May 22, 2026	48.12	48.23	48.08	48.08	48.08	0.49%	1,272
May 21, 2026	47.53	47.96	47.53	47.85	47.85	0.40%	850
May 20, 2026	47.53	47.66	47.53	47.66	47.65	1.48%	768
May 19, 2026	46.88	47.17	46.81	46.96	46.96	-0.70%	2,535
May 18, 2026	47.59	47.59	47.13	47.29	47.29	-0.49%	885
May 15, 2026	47.58	47.70	47.52	47.52	47.52	-1.81%	2,030
May 14, 2026	48.19	48.55	48.19	48.40	48.40	0.64%	4,119
May 13, 2026	47.70	48.21	47.68	48.09	48.09	0.48%	3,826
May 12, 2026	47.37	47.86	47.37	47.86	47.86	-0.71%	495
May 11, 2026	48.16	48.21	48.16	48.20	48.20	0.38%	1,734
May 8, 2026	47.89	48.02	47.85	48.02	48.02	1.28%	4,525
May 7, 2026	47.80	47.80	47.41	47.41	47.41	-0.36%	2,867
May 6, 2026	47.18	47.62	47.18	47.58	47.58	2.23%	4,419
May 5, 2026	46.55	46.65	46.53	46.54	46.54	1.12%	4,080
May 4, 2026	45.99	46.10	45.99	46.03	46.03	-0.71%	21,793
May 1, 2026	46.41	46.49	46.36	46.36	46.36	0.63%	15,643
Apr 30, 2026	45.78	46.16	45.78	46.07	46.07	1.05%	6,150
Apr 29, 2026	45.43	45.60	45.43	45.59	45.59	-0.19%	3,387
Apr 28, 2026	45.68	45.70	45.68	45.68	45.68	-1.15%	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	1.79%	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	1.68%	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	-1.92%	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

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.