$22.20 0.00 (%) AS MrgCr Gl Tc Shs AdvisorShares Morgan Creek Global Tactical ETF - NYSEARCA

Feb. 2, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTAA historical data

Date Open High Low Close Volume
2/11/201622.2022.2022.2022.200
2/10/201622.2022.2022.2022.200
2/9/201622.2022.2022.2022.200
2/8/201622.2022.2022.2022.200
2/5/201622.2022.2022.2022.200
2/4/201622.2022.2022.2022.200
2/3/201622.2022.2022.2022.200
2/2/201622.2522.2522.2022.20768
2/1/201622.3122.3122.2122.271,396
1/29/201622.2722.3022.2722.301,201
1/28/201622.0322.0322.0322.03207
1/27/201621.9621.9621.9621.960
1/26/201621.9621.9621.9621.960
1/25/201622.1422.1421.9621.96293
1/22/201622.0722.0822.0722.08750
1/21/201621.8821.8821.8821.88250
1/20/201621.7521.7821.6621.78128,036
1/19/201622.0022.0021.9421.94472
1/15/201621.8221.8221.6521.65614
1/14/201621.9921.9921.9921.99673
1/13/201622.1822.1822.1822.180
1/12/201622.1822.1822.1822.180
1/11/201622.1822.1822.1822.180
1/8/201622.1822.1822.1822.18400
1/7/201622.0822.0922.0822.081,525
1/6/201622.2622.3622.2122.22640
1/5/201622.4122.4122.3322.35411
1/4/201622.3322.3722.3322.37499
12/31/201522.4922.4922.4922.49329
12/30/201522.5722.5722.5122.515,901
12/29/201522.5622.5622.5422.544,872
12/28/201522.8022.8322.8022.831,209
12/24/201522.8522.8522.8522.850
12/23/201522.8522.8522.8522.85692
12/22/201522.7922.7922.7922.790
12/21/201522.8522.8522.7722.79999
12/18/201522.5022.5022.5022.50258
12/17/201522.8522.8522.8522.85171
12/16/201522.7622.7622.7622.76615
12/15/201522.7222.7522.7222.741,324
12/14/201522.6222.6822.6222.681,017
12/11/201522.7422.7422.7422.740
12/10/201522.7422.7422.7422.740
12/9/201522.6522.7522.6522.743,400
12/8/201522.7622.7622.7422.741,040
12/7/201522.8722.8722.8722.87104
12/4/201522.8622.9322.8622.93599
12/3/201522.8922.9522.8522.881,451
12/2/201523.0523.0523.0523.050
12/1/201522.9422.9422.9422.940
11/30/201523.0423.0422.9422.941,508
11/27/201522.9622.9622.9622.960
11/25/201522.9622.9622.9622.96200
11/24/201522.9622.9622.9622.96100
11/23/201522.9722.9722.9622.961,275
11/20/201522.9622.9622.9622.96706
11/19/201522.9423.0222.9422.951,487
11/18/201522.8822.8822.8822.880
11/17/201522.9622.9622.8822.881,582
11/16/201522.7722.7722.7722.77300
11/13/201522.7322.7322.7022.70573
11/12/201522.9122.9122.9122.910
11/11/201522.9122.9122.9122.910
11/10/201522.9322.9322.8622.911,382
11/9/201522.9522.9522.9522.95418
11/6/201523.1023.1023.1023.100
11/5/201523.1023.1023.1023.100
11/4/201523.0523.1023.0323.10880
11/3/201523.0823.0823.0723.07345
10/30/201523.0223.0523.0223.052,555
10/29/201522.9823.1922.9022.912,172
10/28/201523.1723.1723.0823.101,385
10/27/201523.1323.1323.1323.13200
10/26/201523.1123.1123.1123.117
10/23/201523.0523.0523.0523.050
10/22/201522.9422.9422.9422.940
10/21/201522.9222.9422.9222.941,226
10/20/201523.0023.0022.9022.901,724
10/19/201522.7922.9022.7922.901,399
10/16/201522.8522.8522.8522.850
10/15/201522.9122.9122.8522.852,800
10/14/201522.8022.8022.8022.801,600
10/13/201522.8022.8022.8022.80124
10/12/201522.9022.9022.9022.901,802
10/9/201522.9022.9022.9022.90124
10/8/201522.8522.8522.8522.85100
10/7/201522.8222.9022.8222.90426
10/6/201522.7722.7722.7722.770
10/5/201522.8022.8022.7322.772,179
10/2/201522.3622.6222.3622.622,000
10/1/201522.4422.4422.4322.431,026
9/30/201522.3922.4222.3822.38761
9/29/201522.3622.3622.2522.25726
9/28/201522.1822.3421.2722.236,657
9/25/201522.5422.5522.5422.55848
9/24/201522.4022.4022.4022.401,551
9/23/201522.4022.4022.4022.40560
9/22/201522.6522.6522.6522.650
9/21/201522.6822.6822.6522.651,342
9/18/201523.0023.0023.0023.000
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center