AdvisorShares Insider Advantage ETF (SURE)
NYSEARCA: SURE · Real-Time Price · USD
124.00
+0.05 (0.04%)
Sep 8, 2025, 4:00 PM - Market closed
SURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 122.17 | 124.00 | 122.17 | 124.00 | 124.00 | 0.04% | 2,117 |
| Sep 5, 2025 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | -0.08% | 49 |
| Sep 4, 2025 | 122.81 | 124.05 | 122.81 | 124.05 | 124.05 | 1.21% | 455 |
| Sep 3, 2025 | 122.50 | 122.56 | 122.50 | 122.56 | 122.56 | 0.07% | 209 |
| Sep 2, 2025 | 121.76 | 122.48 | 121.76 | 122.48 | 122.48 | -0.33% | 261 |
| Aug 29, 2025 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | -0.47% | 65 |
| Aug 28, 2025 | 123.06 | 123.46 | 122.66 | 123.46 | 123.46 | 0.34% | 531 |
| Aug 27, 2025 | 122.94 | 123.04 | 122.94 | 123.04 | 123.04 | 0.50% | 138 |
| Aug 26, 2025 | 122.32 | 122.43 | 122.32 | 122.43 | 122.43 | 0.11% | 113 |
| Aug 25, 2025 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | -0.17% | 105 |
| Aug 22, 2025 | 120.59 | 122.49 | 120.58 | 122.49 | 122.49 | 2.38% | 237 |
| Aug 21, 2025 | 119.46 | 119.64 | 119.46 | 119.64 | 119.64 | -0.22% | 259 |
| Aug 20, 2025 | 119.91 | 119.91 | 119.91 | 119.91 | 119.91 | -0.25% | 65 |
| Aug 19, 2025 | 120.86 | 120.86 | 120.21 | 120.21 | 120.21 | 0.25% | 287 |
| Aug 18, 2025 | 119.92 | 119.92 | 119.91 | 119.91 | 119.91 | 0.03% | 212 |
| Aug 15, 2025 | 120.22 | 120.24 | 119.87 | 119.87 | 119.87 | -0.77% | 292 |
| Aug 14, 2025 | 120.74 | 120.80 | 120.74 | 120.80 | 120.80 | -0.77% | 254 |
| Aug 13, 2025 | 120.87 | 121.74 | 120.87 | 121.74 | 121.74 | 1.79% | 442 |
| Aug 12, 2025 | 118.99 | 119.60 | 118.99 | 119.60 | 119.60 | 1.90% | 830 |
| Aug 11, 2025 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | -0.16% | 19 |
| Aug 8, 2025 | 117.84 | 117.84 | 117.56 | 117.56 | 117.56 | 0.62% | 182 |
| Aug 7, 2025 | 117.79 | 117.79 | 116.61 | 116.84 | 116.84 | -0.49% | 1,573 |
| Aug 6, 2025 | 117.41 | 117.41 | 117.41 | 117.41 | 117.41 | 0.04% | 6 |
| Aug 5, 2025 | 117.33 | 117.36 | 116.89 | 117.36 | 117.36 | -0.02% | 1,145 |
| Aug 4, 2025 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | 1.25% | 129 |
| Aug 1, 2025 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | -1.40% | 5 |
| Jul 31, 2025 | 118.27 | 118.31 | 117.58 | 117.58 | 117.58 | -1.33% | 476 |
| Jul 30, 2025 | 120.05 | 120.05 | 119.17 | 119.17 | 119.17 | -0.48% | 286 |
| Jul 29, 2025 | 119.47 | 119.74 | 119.47 | 119.74 | 119.74 | -0.42% | 230 |
| Jul 28, 2025 | 123.06 | 123.06 | 119.92 | 120.24 | 120.24 | -0.06% | 779 |
| Jul 25, 2025 | 120.31 | 120.31 | 120.31 | 120.31 | 120.31 | 1.17% | 8 |
| Jul 24, 2025 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | -0.59% | 26 |
| Jul 23, 2025 | 119.15 | 119.62 | 119.15 | 119.62 | 119.62 | 0.94% | 151 |
| Jul 22, 2025 | 117.69 | 118.51 | 117.69 | 118.51 | 118.51 | 1.05% | 391 |
| Jul 21, 2025 | 121.15 | 121.15 | 117.28 | 117.28 | 117.28 | -0.38% | 2,771 |
| Jul 18, 2025 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | -0.40% | 17 |
| Jul 17, 2025 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | 0.71% | 8 |
| Jul 16, 2025 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | -0.03% | 13 |
| Jul 15, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -1.43% | 18 |
| Jul 14, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | -0.16% | 25 |
| Jul 11, 2025 | 119.29 | 119.30 | 119.29 | 119.30 | 119.30 | -0.81% | 307 |
| Jul 10, 2025 | 119.17 | 120.27 | 119.17 | 120.27 | 120.27 | 0.68% | 623 |
| Jul 9, 2025 | 119.50 | 119.50 | 119.39 | 119.45 | 119.45 | 0.09% | 667 |
| Jul 8, 2025 | 113.00 | 119.72 | 113.00 | 119.34 | 119.34 | 0.44% | 4,699 |
| Jul 7, 2025 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | -1.07% | 224 |
| Jul 3, 2025 | 120.11 | 120.11 | 120.11 | 120.11 | 120.11 | 0.41% | 27 |
| Jul 2, 2025 | 119.63 | 119.63 | 119.63 | 119.63 | 119.63 | 0.57% | 9 |
| Jul 1, 2025 | 119.25 | 119.25 | 118.94 | 118.94 | 118.94 | 1.24% | 182 |
| Jun 30, 2025 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | 0.26% | 115 |
| Jun 27, 2025 | 115.85 | 117.18 | 115.85 | 117.18 | 117.18 | 0.22% | 153 |