$24.25 +0.15 (%) AS MrgCr Gl Tc Shs AdvisorShares Morgan Creek Global Tactical ETF - NYSEARCA

Jul. 29, 2015 | 02:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTAA historical data

Date Open High Low Close Volume
7/29/201524.1424.2524.1424.25691
7/28/201523.8924.1023.8924.101,435
7/27/201523.9424.0323.9423.972,936
7/24/201524.3824.3824.2924.292,045
7/23/201524.4424.4424.4424.440
7/22/201524.4424.4424.4424.44107
7/21/201524.5024.5024.4524.45900
7/20/201524.5024.5024.5024.50421
7/17/201524.5524.5524.5524.550
7/16/201524.4524.5524.4524.55868
7/15/201524.4524.4524.4524.45450
7/14/201524.4524.4724.4524.471,342
7/13/201524.4024.5424.2924.432,839
7/10/201524.1524.1524.1524.150
7/9/201523.9724.1523.9724.15241
7/8/201523.9123.9123.8823.89656
7/7/201524.0124.0123.9123.911,773
7/6/201524.5924.5924.5924.590
7/2/201524.5924.5924.5924.59435
7/1/201524.6624.6624.6624.66239
6/30/201524.5124.5824.5124.55710
6/29/201524.6824.6824.3724.371,335
6/26/201525.0325.0324.9224.981,050
6/25/201525.1525.1525.1525.15675
6/24/201525.3025.3225.3025.32796
6/23/201525.2925.2925.2925.29845
6/22/201525.0625.0625.0625.060
6/19/201525.0325.0625.0325.06630
6/18/201525.0325.0325.0325.030
6/17/201525.0325.0325.0325.03101
6/16/201524.9825.0724.9825.073,437
6/15/201525.1725.1725.1025.101,181
6/12/201525.3925.3925.2725.311,462
6/11/201525.4125.4125.4125.41339
6/10/201525.2125.3525.2125.351,272
6/9/201525.1225.1925.1225.131,788
6/8/201525.1725.1725.1725.17401
6/5/201525.0525.3125.0525.29846
6/4/201525.4625.4625.4525.45590
6/3/201525.5625.5625.5625.56422
6/2/201525.6525.6525.6325.631,167
6/1/201525.6125.6725.6125.613,965
5/29/201525.7625.7625.7625.760
5/28/201525.7625.7625.7625.76284
5/27/201525.7825.8625.7825.851,454
5/26/201525.8525.8525.8525.850
5/22/201525.8425.8525.8425.854,750
5/21/201525.8725.8725.7325.751,710
5/20/201525.7125.7125.6825.683,270
5/19/201525.8025.8025.7325.733,666
5/18/201525.7725.8325.7725.831,267
5/15/201525.8825.8825.8425.84623
5/14/201525.6925.6925.6925.690
5/13/201525.6925.6925.6925.69292
5/12/201525.7325.7325.7325.730
5/11/201525.8825.8825.6925.732,991
5/8/201525.7525.7525.7525.75223
5/7/201525.5125.5125.4525.481,012
5/6/201525.5625.5625.5625.560
5/5/201525.5625.5625.5625.56359
5/4/201526.0326.0426.0326.041,955
5/1/201526.0026.0025.9425.983,165
4/30/201525.9925.9925.8725.91630
4/29/201526.1926.1926.1926.190
4/28/201526.2026.2026.1726.192,661
4/27/201526.1626.2326.1326.13801
4/24/201526.1126.1126.1126.11478
4/23/201526.1226.1226.1226.120
4/22/201526.0526.1226.0526.122,000
4/21/201526.0526.1125.9826.051,903
4/20/201526.0426.0425.9725.9712,321
4/17/201526.0226.0225.8525.851,775
4/16/201526.0926.2026.0926.201,574
4/15/201526.1226.1926.1226.172,357
4/14/201525.9126.0725.9126.072,757
4/13/201526.0226.0226.0026.00600
4/10/201526.0026.0325.9625.9923,456
4/9/201525.9725.9725.9225.9410,030
4/8/201525.9725.9725.8825.91977
4/7/201525.8625.8725.8525.871,870
4/6/201525.7125.8025.7125.792,618
4/2/201525.6225.6225.5925.612,135
4/1/201525.5425.5425.5425.54756
3/31/201525.2725.4925.2525.447,276
3/30/201525.5925.5925.5325.541,314
3/27/201525.3325.3925.3325.361,670
3/26/201525.3425.3425.3425.34135
3/25/201525.4325.5625.3625.36894
3/24/201525.5625.5625.5625.56300
3/23/201525.6225.6225.5925.59421
3/20/201525.5625.5925.5625.5913,169
3/19/201525.4325.4625.4325.461,300
3/18/201525.2325.2325.2325.23406
3/17/201525.1625.1625.1625.16186
3/16/201525.1425.1425.1425.14332
3/13/201524.9724.9724.9724.97143
3/11/201524.8824.9524.8824.95380
3/10/201524.9624.9624.9024.90212
3/9/201524.9625.0424.9625.041,943
3/6/201525.0625.0624.9924.992,046
  • Showing 1-100 of 1,192 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!