$22.75 +0.09 (%) AS MrgCr Gl Tc Shs AdvisorShares Morgan Creek Global Tactical ETF -

May. 25, 2016 | 09:30 AM

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
5/24/201622.6322.6622.6322.66741
5/23/201622.5422.5422.5422.540
5/20/201622.5422.5422.5422.540
5/19/201622.5422.5422.5422.540
5/18/201622.5422.5422.5422.54300
5/17/201622.6722.6722.6722.671,524
5/16/201622.7522.7522.7522.750
5/13/201622.7522.7522.7522.751,158
5/12/201622.7522.7522.7522.75151
5/11/201622.8122.8122.7822.782,323
5/10/201622.8222.8422.7822.841,079
5/9/201622.6422.6422.6422.640
5/6/201622.6422.6422.6422.640
5/5/201622.6422.6422.6422.64101
5/4/201622.6022.6022.6022.60101
5/3/201622.5822.6022.5822.60200
5/2/201622.5122.6122.5122.61971
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center