AdvisorShares Cambria Global Tacticl ETF $25.51

up +0.04


17/4/2014 06:40 PM  |  NYSEARCA : GTAA
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTAA historical data

Date Open High Low Close Volume
4/17/201425.3325.6025.3325.5162,705
4/16/201425.3725.4725.3725.4736,584
4/15/201425.2425.3325.1525.2639,031
4/14/201425.2725.3525.2525.3145,373
4/11/201425.2925.4125.2925.3433,896
4/10/201425.6025.6925.4025.4041,796
4/9/201425.4125.6725.4125.6738,648
4/8/201425.3025.5225.3025.4933,087
4/7/201425.4225.5225.4025.438,808
4/4/201425.5825.6325.4825.5219,221
4/3/201425.4725.5325.4625.5146,212
4/2/201425.5325.5825.5125.5649,862
4/1/201425.2525.5125.2525.4911,256
3/31/201425.1425.4425.1425.4015,124
3/28/201425.1525.4225.1525.339,362
3/27/201425.1025.2625.1025.2538,479
3/26/201425.1125.3325.1125.1750,168
3/25/201425.1425.2525.0525.2549,569
3/24/201425.1325.2024.9825.13126,716
3/21/201425.2825.2825.1525.152,195
3/20/201425.1225.2425.1225.2214,052
3/19/201425.5425.5425.2525.258,161
3/18/201425.4825.5525.4825.5483,326
3/17/201425.3125.5025.3125.442,026
3/14/201425.3225.3725.3025.3143,695
3/13/201425.5625.5625.3025.3022,441
3/12/201425.4325.4625.3825.4642,198
3/11/201425.4725.5725.4725.5534,963
3/10/201425.5025.5225.4425.4739,257
3/7/201425.5425.5425.5325.53980
3/6/201425.4925.6625.4925.652,449
3/5/201425.4525.5525.4525.533,895
3/4/201425.4625.5325.4625.532,950
3/3/201425.3325.3325.2425.2713,146
2/28/201425.3625.4725.3625.377,828
2/27/201425.3125.4225.3025.305,795
2/26/201425.3125.3125.2625.264,237
2/25/201425.2425.3025.2425.2510,868
2/24/201425.1125.2825.1125.2416,920
2/21/201425.0925.1825.0625.145,376
2/20/201425.1125.1525.1025.103,551
2/19/201425.1325.2025.1125.112,278
2/18/201425.0325.1825.0325.184,629
2/14/201425.0225.1225.0225.0418,854
2/13/201424.7925.0524.7925.0042,818
2/12/201424.8124.9524.8124.9236,021
2/11/201424.9324.9324.8924.929,209
2/10/201424.6124.8224.6124.7816,496
2/7/201424.7124.8124.6624.814,154
2/6/201424.5524.6424.5524.6123,998
2/5/201424.4524.4724.4424.4724,403
2/4/201424.3924.4124.3724.41689
2/3/201424.4924.5224.2924.2920,760
1/31/201424.5624.5624.4624.528,532
1/30/201424.5624.6324.5524.59105,206
1/29/201424.5224.5424.4924.4911,714
1/28/201424.3524.6224.3524.5923,851
1/27/201424.4824.5924.4224.4640,307
1/24/201424.7024.7624.5624.5641,613
1/23/201424.9824.9824.8524.8746,073
1/22/201424.9724.9724.9224.9323,201
1/21/201424.9224.9524.9024.9220,484
1/17/201424.9624.9924.9224.9224,252
1/16/201425.0225.0224.9524.9926,792
1/15/201424.9225.0524.9225.0245,004
1/14/201424.9124.9924.9024.9931,823
1/13/201424.9124.9924.8324.8374,707
1/10/201424.8924.9824.8824.9634,720
1/9/201424.7224.8124.7224.8011,445
1/8/201424.7924.8724.7624.7833,907
1/7/201424.7024.8024.7024.7831,116
1/6/201424.6824.7024.5724.6144,145
1/3/201424.5324.6824.5324.6641,522
1/2/201424.7524.7524.6224.6393,348
12/31/201324.7924.9024.7424.75181,481
12/30/201324.6224.8424.6224.7850,996
12/27/201324.6824.8124.6824.6918,505
12/26/201324.6224.7424.6224.6563,437
12/24/201324.6424.6824.6024.6030,004
12/23/201324.5024.6624.5024.6023,259
12/20/201324.4924.5524.4924.5199,921
12/19/201324.3524.5324.3524.4991,608
12/18/201324.3024.6324.0924.5091,835
12/17/201324.3424.3824.3424.3717,480
12/16/201324.2524.4224.2524.3910,305
12/13/201324.2724.3224.2724.288,436
12/12/201324.2624.3524.2624.323,995
12/11/201324.4324.4324.3724.37540
12/10/201324.5624.6024.5624.608,519
12/9/201324.4624.6024.4624.574,102
12/6/201324.5024.5724.5024.548,282
12/5/201324.3824.3924.3724.371,530
12/4/201324.4824.4824.3824.465,399
12/3/201324.5124.5924.4824.513,600
12/2/201324.8224.8224.6124.612,780
11/29/201324.8124.8124.8024.80566
11/27/201324.6024.7224.6024.701,945
11/26/201324.6224.6724.6224.653,975
11/25/201324.6424.6524.6124.611,100
11/22/201324.5124.7124.5124.708,821
Trading Center