$22.51 -0.49 (%) AS MrgCr Gl Tc Shs AdvisorShares Morgan Creek Global Tactical ETF -

Apr. 29, 2016 | 02:07 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTAA historical data

Date Open High Low Close Volume
4/29/201622.5122.5122.5122.51252
4/28/201623.0023.0023.0023.000
4/27/201623.0023.0023.0023.000
4/26/201623.0023.0023.0023.000
4/25/201623.0023.0023.0023.000
4/22/201623.0023.0023.0023.00389
4/21/201623.2023.2023.2023.200
4/20/201623.2023.2023.2023.200
4/19/201623.1623.2023.1623.202,518
4/18/201623.0923.0923.0923.09200
4/15/201623.0823.0823.0723.07584
4/14/201622.9522.9522.9522.950
4/13/201622.9522.9522.9522.950
4/12/201622.9522.9522.9522.950
4/11/201622.9522.9522.9522.950
4/8/201622.9522.9522.9522.95290
4/7/201622.9022.9022.9022.900
4/6/201622.9022.9022.9022.900
4/5/201622.9022.9022.9022.900
4/4/201622.9022.9022.9022.90300
4/1/201622.9122.9122.9122.910
3/31/201622.8422.9222.8422.91484
3/30/201622.8322.9522.8322.95826
3/29/201622.7522.7622.7522.76600
3/28/201622.7122.7122.7122.710
3/24/201622.7122.7122.7122.710
3/23/201622.6922.7322.6922.713,029
3/22/201622.6622.6622.6622.660
3/21/201622.5622.6622.5622.661,112
3/18/201622.7222.7522.7222.75200
3/17/201622.6622.6922.6622.69498
3/16/201622.4922.4922.4922.490
3/15/201622.2822.4922.2822.49867
3/14/201622.4722.4722.4722.470
3/11/201622.4722.4722.4722.47108
3/10/201622.4722.4722.4722.470
3/9/201622.4722.4722.4722.470
3/8/201622.3122.5122.1822.471,630
3/7/201622.4722.4722.4722.47134
3/4/201622.4922.4922.4922.490
3/3/201622.4022.4922.4022.49303
3/2/201622.4022.4022.4022.40720
3/1/201622.2522.2522.2522.25300
2/29/201622.2322.2322.2322.230
2/26/201622.2322.2322.2322.230
2/25/201622.1022.2421.2822.231,638
2/24/201622.1322.1322.1222.12700
2/23/201622.0522.0522.0522.050
2/22/201622.0522.0522.0522.050
2/19/201622.0522.0522.0522.05665
2/18/201622.0822.0822.0522.05969
2/17/201621.9921.9921.9821.992,039
2/16/201621.7521.8421.7521.82640
2/12/201622.2022.2022.2022.200
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center