$23.83 0.00 (%) AS MrgCr Gl Tc Shs AdvisorShares Morgan Creek Global Tactical ETF -

Jul. 20, 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
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
7/12/201623.8823.8923.8123.811,430
7/11/201623.7923.9223.7923.921,047
7/8/201623.6223.6223.6223.620
7/7/201623.6223.6223.6223.620
7/6/201623.6223.6223.6223.620
7/5/201623.6223.6223.6223.62565
7/1/201623.2523.2523.2523.250
6/30/201623.2523.2523.2523.250
6/29/201623.2623.2623.2523.25484
6/28/201623.0323.0323.0023.031,221
6/27/201622.7522.7522.7522.750
6/24/201622.7522.7522.7522.75311
6/23/201622.9622.9622.9622.960
6/22/201623.0823.0922.9622.96755
6/21/201623.0923.1323.0923.131,351
6/20/201623.1223.1422.9823.082,636
6/17/201623.1023.1023.1023.101,325
6/16/201623.0823.0823.0823.08419
6/15/201623.1223.1223.1223.120
6/14/201623.0823.1223.0823.121,017
6/13/201623.0423.0423.0023.001,219
6/10/201623.2623.2623.2623.26215
6/9/201623.2323.2923.2323.291,582
6/8/201623.3223.3223.2323.243,928
6/7/201623.0723.0723.0723.070
6/6/201623.0323.1023.0323.07500
6/3/201622.8722.8722.8722.870
6/2/201622.8722.8722.8722.870
6/1/201622.8722.8722.8722.87141
5/31/201622.9923.0122.9622.994,037
5/27/201622.9122.9122.8922.911,204
5/26/201622.7522.7522.7522.750
5/25/201622.7522.7522.7522.75107
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center