Skip to main content
AdvisorShares Insider Advantage ETF (SURE)
NYSEARCA: SURE · Real-Time Price · USD
121.71
-0.51 (-0.41%)
Nov 19, 2024, 3:00 PM EST - Market closed

SURE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024122.32122.32122.32122.32122.320.50%196
Nov 19, 2024121.82121.85121.71121.71121.71-0.41%308
Nov 18, 2024122.21122.21122.21122.21122.210.29%51
Nov 15, 2024121.86121.86121.86121.86121.86-0.75%9
Nov 14, 2024122.79122.79122.79122.79122.79-0.54%10
Nov 13, 2024123.92123.92123.45123.45123.45-0.18%363
Nov 12, 2024124.14124.14123.68123.68123.68-0.68%414
Nov 11, 2024124.52124.52124.52124.52124.520.70%432
Nov 8, 2024123.26123.81123.26123.65123.650.28%851
Nov 7, 2024122.97123.36122.97123.31123.310.11%897
Nov 6, 2024122.43123.18122.42123.18123.183.59%339
Nov 5, 2024118.35118.91118.35118.91118.911.22%1,241
Nov 4, 2024117.75118.35117.48117.48117.480.37%3,508
Nov 1, 2024118.24118.49117.04117.04117.04-0.70%1,667
Oct 31, 2024118.07118.12117.77117.87117.87-0.51%1,707
Oct 30, 2024118.75118.75118.48118.48118.480.13%626
Oct 29, 2024118.31118.55118.31118.33118.33-0.37%855
Oct 28, 2024118.76118.76118.76118.76118.760.60%68
Oct 25, 2024117.82118.09117.82118.06118.06-0.84%588
Oct 24, 2024118.30119.06118.28119.06119.060.31%667
Oct 23, 2024118.69118.69118.69118.69118.69-0.81%4
Oct 22, 2024119.83119.83119.66119.66119.66-0.41%146
Oct 21, 2024120.33120.33120.15120.15120.15-1.11%349
Oct 18, 2024121.22121.50121.22121.50121.50-0.10%264
Oct 17, 2024121.62121.62121.62121.62121.620.03%37
Oct 16, 2024121.65121.65121.58121.58121.580.92%102
Oct 15, 2024121.42121.87120.47120.47120.47-0.95%902
Oct 14, 2024121.03121.62121.03121.62121.620.70%493
Oct 11, 2024120.08120.78120.08120.78120.780.95%505
Oct 10, 2024119.65119.65119.65119.65119.65-0.23%31
Oct 9, 2024119.97119.97119.93119.93119.930.56%151
Oct 8, 2024118.95119.26118.95119.26119.26-0.08%168
Oct 7, 2024119.36119.36119.36119.36119.36-0.64%197
Oct 4, 2024119.90120.13119.79120.13120.130.74%557
Oct 3, 2024118.89119.24118.75119.24119.240.06%1,049
Oct 2, 2024119.03119.33118.86119.17119.17-0.02%2,015
Oct 1, 2024120.84120.84118.81119.19119.190.13%2,810
Sep 30, 2024119.04119.04119.04119.04119.04-0.01%159
Sep 27, 2024119.05119.05119.05119.05119.050.29%14
Sep 26, 2024118.50118.70118.42118.70118.701.08%216
Sep 25, 2024118.27118.27117.44117.44117.44-0.76%145
Sep 24, 2024117.91118.36117.91118.34118.340.46%403
Sep 23, 2024117.66117.90117.54117.80117.800.56%632
Sep 20, 2024117.35117.35117.15117.15117.15-0.57%141
Sep 19, 2024117.81118.00117.81117.82117.821.62%353
Sep 18, 2024116.10116.10115.94115.94115.94-0.16%251
Sep 17, 2024116.13116.13116.13116.13116.130.35%8
Sep 16, 2024115.73115.73115.73115.73115.730.79%8
Sep 13, 2024113.67114.82113.67114.82114.821.27%741
Sep 12, 2024113.08113.43113.08113.38113.380.88%228
Sep 11, 2024112.39112.39112.39112.39112.390.11%8
Sep 10, 2024112.26112.26112.26112.26112.26-0.21%52
Sep 9, 2024112.50112.50112.50112.50112.500.46%25
Sep 6, 2024111.98111.98111.98111.98111.98-0.94%77
Sep 5, 2024113.33113.51112.98113.04113.04-0.85%305
Sep 4, 2024113.82114.01113.82114.01114.01-0.14%302
Sep 3, 2024115.16115.16114.16114.16114.16-2.47%448
Aug 30, 2024117.05117.05117.05117.05117.050.78%6
Aug 29, 2024116.15116.15116.15116.15116.150.22%103
Aug 28, 2024115.89115.89115.89115.89115.89-0.45%57
Aug 27, 2024116.42116.42116.42116.42116.42-0.01%4
Aug 26, 2024116.59116.59116.43116.43116.43-0.11%108
Aug 23, 2024115.18116.56115.18116.56116.561.74%206
Aug 22, 2024115.00115.00114.57114.57114.57-0.33%332
Aug 21, 2024114.94114.94114.94114.94114.940.91%12
Aug 20, 2024113.90113.90113.90113.90113.90-0.60%4
Aug 19, 2024114.59114.59114.59114.59114.590.73%8
Aug 16, 2024113.76113.76113.76113.76113.760.15%20
Aug 15, 2024113.71113.71113.59113.59113.591.49%410
Aug 14, 2024111.92111.92111.92111.92111.920.16%144
Aug 13, 2024111.73111.73111.73111.73111.731.05%50
Aug 12, 2024110.58110.58110.58110.58110.58-0.41%87
Aug 9, 2024111.30111.30111.03111.03111.030.29%144
Aug 8, 2024110.30110.79109.64110.71110.712.23%753
Aug 7, 2024109.02109.02108.30108.30108.30-1.03%146
Aug 6, 2024109.91109.91109.42109.42109.421.22%254
Aug 5, 2024108.10108.10108.10108.10108.10-2.48%96
Aug 2, 2024110.85110.85110.85110.85110.85-2.48%169
Aug 1, 2024113.67113.67113.67113.67113.67-1.99%33
Jul 31, 2024116.07116.07115.98115.98115.980.84%236
Jul 30, 2024114.80115.02114.80115.02115.020.14%367
Jul 29, 2024114.80114.86114.80114.86114.860.19%209
Jul 26, 2024114.53114.64114.53114.64114.641.07%124
Jul 25, 2024113.43113.43113.43113.43113.430.56%16
Jul 24, 2024112.80112.80112.80112.80112.80-1.93%5
Jul 23, 2024115.29115.29115.01115.01115.01-0.22%311
Jul 22, 2024113.38115.26113.38115.26115.261.25%290
Jul 19, 2024113.84113.84113.84113.84113.84-1.06%14
Jul 18, 2024115.06115.06115.06115.06115.06-0.75%77
Jul 17, 2024116.26116.26115.93115.93115.93-1.32%177
Jul 16, 2024117.48117.48117.48117.48117.482.08%197
Jul 15, 2024115.09115.09115.09115.09115.090.26%13
Jul 12, 2024114.79114.79114.79114.79114.790.83%99
Jul 11, 2024113.85113.85113.85113.85113.851.09%165
Jul 10, 2024112.62112.62112.62112.62112.620.83%5
Jul 9, 2024111.69111.69111.69111.69111.69-0.20%6
Jul 8, 2024111.92111.92111.92111.92111.920.17%30
Jul 5, 2024111.91111.91111.73111.73111.73-0.44%117
Jul 3, 2024112.32112.32112.22112.22112.220.25%259
Jul 2, 2024111.96111.96111.45111.93111.930.44%308