$25.85 0.00 (%) AS MrgCr Gl Tc Shs AdvisorShares Morgan Creek Global Tactical ETF - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTAA historical data

Date Open High Low Close Volume
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
8/29/201426.0326.0326.0326.03870
8/28/201426.0426.0726.0426.07414
8/27/201426.0626.0626.0226.021,354
8/26/201426.0226.0226.0126.01440
8/25/201425.9225.9725.9225.973,156
8/22/201425.9125.9125.8825.892,703
8/21/201425.8825.8825.8825.8823,864
8/20/201425.8325.8925.8125.894,351
8/19/201425.9525.9525.8925.933,376
8/18/201425.7825.8425.7725.843,203
8/15/201425.8125.8225.8025.802,822
8/14/201425.7425.7725.7425.77209
8/13/201425.7725.7725.7325.74875
8/12/201425.6525.6725.6425.674,770
8/11/201425.6525.7025.6525.708,505
8/8/201425.5925.5925.5225.571,387
8/7/201425.6525.6525.5125.532,224
8/6/201425.5025.6225.5025.621,922
8/5/201425.4625.6525.4625.5616,967
8/4/201425.6125.8325.6125.7840,277
8/1/201425.7425.7425.6825.6810,126
7/31/201425.8325.8325.7325.735,227
7/30/201426.1526.1525.9326.0127,642
7/29/201426.1526.2026.1526.161,808
7/28/201426.0626.1926.0626.176,163
7/25/201426.0826.1726.0826.1219,297
7/24/201426.1426.1926.1326.1428,732
7/23/201426.1326.2026.1226.1318,382
7/22/201426.0626.1526.0626.1318,988
7/21/201426.0526.0625.9426.0241,473
7/18/201426.0426.0425.9726.0354,116
7/17/201426.0126.0925.8925.90164,407
7/16/201425.9226.0825.9226.0672,939
7/15/201426.0426.0525.9625.9623,199
7/14/201426.0626.1126.0526.0637,146
7/11/201425.9326.0525.9326.02109,769
7/10/201426.0626.0625.9426.0055,630
7/9/201426.0326.1526.0326.135,800
7/8/201426.0926.0926.0826.08661
  • Showing 1-100 of 1,026 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center