$25.24 -0.09 (%) AS MrgCr Gl Tc Shs AdvisorShares Morgan Creek Global Tactical ETF - NYSEARCA

Jan. 27, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTAA historical data

Date Open High Low Close Volume
1/26/201525.3325.3325.3325.330
1/23/201525.3025.3325.3025.33400
1/22/201525.2925.3025.2925.301,419
1/21/201525.0525.1025.0225.101,405
1/20/201524.7524.9524.7524.891,233
1/16/201524.7724.7724.7724.770
1/15/201524.9624.9624.7724.773,143
1/14/201524.6824.8024.6824.801,002
1/13/201524.9025.0024.7324.734,567
1/12/201524.8324.8624.8324.862,188
1/9/201525.1725.1725.1725.170
1/8/201525.0425.1825.0425.171,181
1/6/201524.8024.8024.6224.621,151
1/5/201524.8724.8724.7524.75732
1/2/201525.0025.1725.0025.084,784
12/31/201425.0925.1024.9424.943,602
12/30/201425.1825.1825.1025.116,641
12/29/201425.2725.3025.1125.132,097
12/26/201425.8625.9225.8325.8710,444
12/24/201425.8225.8225.7625.797,934
12/23/201425.8025.8125.7825.8014,158
12/22/201425.7725.8825.7725.881,207
12/19/201425.4225.9125.4225.918,107
12/18/201425.4025.5925.4025.5350,434
12/17/201425.1725.3125.1725.191,504
12/16/201424.8625.0824.8624.9120,292
12/15/201425.2325.2625.0125.0190,684
12/12/201425.3225.3425.2225.224,151
12/11/201425.3425.5825.3425.4410,238
12/10/201425.5425.5625.4925.5412,604
12/9/201425.5725.6425.4525.641,880
12/8/201425.7825.7825.7325.732,903
12/5/201425.9125.9625.9125.943,591
12/4/201425.8925.9325.8925.93627
12/3/201425.8525.8625.8425.859,959
12/2/201425.3725.8125.3725.81321
12/1/201425.6525.7425.5725.744,351
11/28/201425.9925.9925.9925.990
11/26/201425.9225.9925.9225.992,633
11/25/201425.8325.9225.8325.854,880
11/24/201425.9625.9625.6125.933,793
11/21/201425.8225.9025.8225.871,457
11/20/201425.6525.6525.6525.650
11/19/201425.6525.6525.6525.65351
11/18/201425.6425.7425.6425.708,955
11/17/201425.6425.6425.6425.641,000
11/14/201425.5625.6625.5625.663,004
11/13/201425.6525.6525.5425.546,852
11/12/201425.6325.6425.6225.625,289
11/11/201425.6125.6925.6125.692,456
11/10/201425.6525.7125.6025.684,959
11/7/201425.5825.5825.5825.584,046
11/6/201425.6225.6225.5325.569,967
11/5/201425.6225.6625.6225.664,701
11/4/201425.6225.6225.4825.586,725
11/3/201425.5725.9825.5525.678,536
10/31/201425.4325.5725.4325.575,895
10/30/201425.2325.2425.2325.241,070
10/29/201425.1825.2925.1525.152,529
10/28/201425.0725.1425.0625.1218,452
10/27/201424.9524.9624.8924.969,324
10/24/201424.9124.9424.9124.941,087
10/23/201424.9024.9524.9024.951,689
10/22/201424.8524.8524.7524.751,091
10/21/201424.7024.8524.7024.854,006
10/20/201424.6324.6624.6324.662,448
10/17/201424.4824.5424.4824.529,921
10/16/201424.3024.5224.3024.496,101
10/15/201424.5324.5624.3324.5210,079
10/14/201424.7024.7724.7024.777,322
10/13/201424.6924.7724.6924.772,116
10/10/201424.8524.8524.7824.78639
10/9/201424.8624.8624.8624.86359
10/8/201424.8625.1024.8525.10490
10/7/201424.9624.9924.9024.945,430
10/6/201425.1125.1125.0525.066,194
10/3/201424.9825.1524.9825.151,686
10/2/201424.9424.9424.7224.784,924
10/1/201425.2325.2324.9725.0114,336
9/30/201425.3025.3025.1925.219,664
9/29/201425.0925.2624.5425.2621,899
9/26/201425.1525.1525.1525.150
9/25/201425.1525.1525.1525.15291
9/24/201425.3325.3825.3325.38480
9/23/201425.2225.2225.1825.183,344
9/22/201425.3625.3625.2325.23306
9/19/201425.4225.5525.3925.4310,561
9/18/201425.4525.4525.4525.451,553
9/17/201425.4525.4925.4525.49735
9/16/201425.3125.4925.3125.493,395
9/15/201425.3525.4425.3525.3618,402
9/12/201425.5125.5125.4325.455,838
9/11/201425.5025.6225.5025.624,028
9/10/201425.6625.7525.5125.754,383
9/9/201425.8325.8425.8125.812,459
9/8/201425.8925.9925.8925.912,872
9/5/201425.9925.9925.9125.911,310
9/4/201426.0526.0826.0426.047,362
9/3/201425.9726.0425.9726.043,933
9/2/201425.9825.9825.9325.96716
  • Showing 1-100 of 1,065 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center