$22.65 0.00 (%) AS MrgCr Gl Tc Shs AdvisorShares Morgan Creek Global Tactical ETF -

Dec. 2, 2016 | 04:00 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
12/2/201622.6522.6522.6522.65339
12/1/201622.6022.6022.6022.60650
11/30/201622.8822.8822.8822.880
11/29/201622.9022.9222.8822.881,441
11/28/201622.9322.9322.8922.89652
11/25/201622.7922.8822.7922.86865
11/23/201622.7922.7922.7522.77921
11/21/201622.7822.7822.7822.780
11/18/201622.7822.7822.7822.78103
11/17/201622.7222.8622.7222.86263
11/16/201622.6922.6922.6922.69143
11/15/201622.7322.7922.6922.6910,811
11/14/201622.6522.6522.6522.65100
11/11/201622.5722.7622.5722.726,000
11/10/201622.7222.7222.6322.638,053
11/9/201622.8422.8421.9522.03772
11/8/201623.1023.1023.1023.100
11/7/201623.1023.1023.1023.10100
11/4/201623.1123.1123.1123.110
11/3/201623.1123.1123.1123.110
11/2/201623.1123.1123.1123.11409
11/1/201623.3723.3723.3723.370
10/31/201623.3723.3723.3723.370
10/28/201623.3723.3723.3723.370
10/27/201623.3723.3723.3723.370
10/26/201623.3723.3723.3123.372,244
10/25/201623.4823.4823.4323.431,526
10/24/201623.3723.3723.3723.370
10/21/201623.4223.4223.3723.37414
10/20/201623.4023.4023.3423.34231
10/19/201623.3223.3223.3223.32156
10/18/201623.3423.3423.3223.32459
10/17/201623.3423.3423.3423.340
10/14/201623.3523.3523.3223.342,111
10/13/201623.2123.3023.2123.30394
10/12/201623.2623.3223.2623.322,269
10/11/201623.3323.4023.2723.401,148
10/10/201623.4623.4623.4423.44209
10/7/201623.4523.4523.4523.450
10/6/201623.4523.4523.4523.45103
10/5/201623.6923.6923.5723.63938
10/4/201623.5023.5023.5023.50544
10/3/201623.7923.7923.7923.79576
9/30/201623.7723.7723.7723.770
9/29/201623.7723.7723.7723.77104
9/28/201623.8723.8723.8723.87100
9/27/201623.7923.7923.7923.791,627
9/26/201623.6123.6823.6123.68215
9/23/201623.8623.8623.8623.86115
9/22/201623.8223.8723.7723.772,909
9/21/201623.5523.5523.5523.55312
9/20/201623.4623.4623.4523.453,675
9/19/201623.2523.2523.2523.250
9/16/201623.2523.2523.2523.250
9/15/201623.2523.2523.2523.25500
9/14/201623.3223.3223.3223.32101
9/13/201623.2323.2323.2323.23839
9/12/201623.8623.8623.8623.860
9/9/201623.8623.8623.8623.860
9/8/201623.8623.8623.8623.86300
9/7/201623.9223.9223.9223.92460
9/6/201623.9323.9323.9323.93180
9/2/201623.8323.8323.8323.830
9/1/201623.8323.8323.8323.83100
8/31/201623.8123.8423.8123.84590
8/30/201623.8123.8123.8123.81400
8/29/201623.8723.8723.8323.838,941
8/26/201623.6423.6423.6423.64152
8/25/201623.8223.8223.8223.820
8/24/201623.8223.8223.8223.82700
8/23/201623.8924.0523.8923.983,709
8/22/201623.8323.8323.8323.83157
8/19/201623.7823.7823.7823.78301
8/18/201623.9523.9523.9523.950
8/17/201623.9523.9523.9523.950
8/16/201623.9523.9523.9523.950
8/15/201623.9023.9523.9023.95802
8/12/201623.9523.9523.9523.950
8/11/201623.9323.9523.9323.95635
8/10/201623.8823.8823.8823.880
8/9/201623.8023.8823.8023.88886
8/8/201623.8723.8723.8723.870
8/5/201623.8723.8723.8723.870
8/4/201623.8223.8723.8223.87638
8/3/201623.7823.7823.7823.780
8/2/201623.8023.8023.7623.789,502
8/1/201623.9023.9023.9023.90417
7/29/201623.8523.8523.8523.850
7/28/201623.8523.8523.8523.85476
7/27/201623.9223.9723.9023.972,916
7/26/201623.8723.8823.8723.881,525
7/25/201623.8323.8323.8323.830
7/22/201623.8323.8323.8323.830
7/21/201623.8323.8323.8323.830
7/20/201623.8323.8723.8323.831,000
7/19/201623.8123.8123.8123.81306
7/18/201623.7523.7523.7523.75320
7/15/201623.8423.8423.8423.840
7/14/201623.8423.8423.8423.84166
7/13/201623.9123.9423.9123.94877
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center