$25.45 +0.06 (%) AS MrgCr Gl Tc Shs AdvisorShares Morgan Creek Global Tactical ETF - NYSEARCA

Feb. 27, 2015 | 10:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTAA historical data

Date Open High Low Close Volume
2/27/201525.4525.4525.4525.45102
2/26/201525.3925.3925.3925.390
2/25/201525.3925.3925.3925.39550
2/24/201525.4025.4225.3825.42497
2/23/201525.3225.3225.3225.320
2/20/201525.3225.3225.3225.32155
2/19/201525.2925.3225.2525.321,708
2/18/201525.2825.2825.2825.280
2/17/201525.2325.2825.2325.281,206
2/13/201525.3025.3425.3025.331,556
2/12/201525.1925.2525.1725.236,481
2/11/201525.0525.0625.0425.052,825
2/10/201525.0025.1125.0025.102,896
2/9/201524.9525.0524.9525.0212,485
2/6/201525.3225.3225.1325.13527
2/5/201525.2325.2925.2325.283,410
2/4/201525.1325.2925.1325.236,154
2/3/201525.1425.2525.1425.253,701
2/2/201524.9624.9624.8324.944,835
1/30/201524.9324.9324.9324.93105
1/29/201524.8525.0424.8525.041,928
1/28/201525.1525.1525.1525.15206
1/27/201525.1125.2525.1125.2510,048
1/26/201525.3325.3325.3325.330
1/23/201525.3025.3325.3025.33400
1/22/201525.2925.3025.2925.301,419
1/21/201525.0525.1025.0225.101,405
1/20/201524.7524.9524.7524.891,233
1/16/201524.7724.7724.7724.770
1/15/201524.9624.9624.7724.773,143
1/14/201524.6824.8024.6824.801,002
1/13/201524.9025.0024.7324.734,567
1/12/201524.8324.8624.8324.862,188
1/9/201525.1725.1725.1725.170
1/8/201525.0425.1825.0425.171,181
1/6/201524.8024.8024.6224.621,151
1/5/201524.8724.8724.7524.75732
1/2/201525.0025.1725.0025.084,784
12/31/201425.0925.1024.9424.943,602
12/30/201425.1825.1825.1025.116,641
12/29/201425.2725.3025.1125.132,097
12/26/201425.8625.9225.8325.8710,444
12/24/201425.8225.8225.7625.797,934
12/23/201425.8025.8125.7825.8014,158
12/22/201425.7725.8825.7725.881,207
12/19/201425.4225.9125.4225.918,107
12/18/201425.4025.5925.4025.5350,434
12/17/201425.1725.3125.1725.191,504
12/16/201424.8625.0824.8624.9120,292
12/15/201425.2325.2625.0125.0190,684
12/12/201425.3225.3425.2225.224,151
12/11/201425.3425.5825.3425.4410,238
12/10/201425.5425.5625.4925.5412,604
12/9/201425.5725.6425.4525.641,880
12/8/201425.7825.7825.7325.732,903
12/5/201425.9125.9625.9125.943,591
12/4/201425.8925.9325.8925.93627
12/3/201425.8525.8625.8425.859,959
12/2/201425.3725.8125.3725.81321
12/1/201425.6525.7425.5725.744,351
11/28/201425.9925.9925.9925.990
11/26/201425.9225.9925.9225.992,633
11/25/201425.8325.9225.8325.854,880
11/24/201425.9625.9625.6125.933,793
11/21/201425.8225.9025.8225.871,457
11/20/201425.6525.6525.6525.650
11/19/201425.6525.6525.6525.65351
11/18/201425.6425.7425.6425.708,955
11/17/201425.6425.6425.6425.641,000
11/14/201425.5625.6625.5625.663,004
11/13/201425.6525.6525.5425.546,852
11/12/201425.6325.6425.6225.625,289
11/11/201425.6125.6925.6125.692,456
11/10/201425.6525.7125.6025.684,959
11/7/201425.5825.5825.5825.584,046
11/6/201425.6225.6225.5325.569,967
11/5/201425.6225.6625.6225.664,701
11/4/201425.6225.6225.4825.586,725
11/3/201425.5725.9825.5525.678,536
10/31/201425.4325.5725.4325.575,895
10/30/201425.2325.2425.2325.241,070
10/29/201425.1825.2925.1525.152,529
10/28/201425.0725.1425.0625.1218,452
10/27/201424.9524.9624.8924.969,324
10/24/201424.9124.9424.9124.941,087
10/23/201424.9024.9524.9024.951,689
10/22/201424.8524.8524.7524.751,091
10/21/201424.7024.8524.7024.854,006
10/20/201424.6324.6624.6324.662,448
10/17/201424.4824.5424.4824.529,921
10/16/201424.3024.5224.3024.496,101
10/15/201424.5324.5624.3324.5210,079
10/14/201424.7024.7724.7024.777,322
10/13/201424.6924.7724.6924.772,116
10/10/201424.8524.8524.7824.78639
10/9/201424.8624.8624.8624.86359
10/8/201424.8625.1024.8525.10490
10/7/201424.9624.9924.9024.945,430
10/6/201425.1125.1125.0525.066,194
10/3/201424.9825.1524.9825.151,686
  • Showing 1-100 of 1,088 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center