Advisorshares Gerber Kawasaki ETF (GK)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3004 | 1.34467323187 | 22.34 | 22.66 | 22.2101 | 3331 | 22.50220883 | SP |
| 4 | 1.0505 | 4.86570109171 | 21.5899 | 22.66 | 21.54 | 4423 | 22.19263685 | SP |
| 12 | 2.6404 | 13.202 | 20 | 22.66 | 19.96 | 3399 | 21.69332734 | SP |
| 26 | 2.0904 | 10.1722627737 | 20.55 | 22.66 | 18.4815 | 3557 | 21.31062432 | SP |
| 52 | 5.5004 | 32.0910151692 | 17.14 | 22.66 | 16.96 | 3621 | 20.38321736 | SP |
| 156 | -3.3596 | -12.9215384615 | 26 | 27.2 | 14.4801 | 8439 | 19.54255415 | SP |
| 260 | -2.5596 | -10.1571428571 | 25.2 | 28.66 | 14.4801 | 9382 | 20.9316679 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268600 | 22.6404 | 0.07 | 0.32 | 22.52 | 22.66 | 22.52 | 3379 |
| 1733182200 | 22.5672 | 0.05 | 0.21 | 22.54 | 22.57 | 22.54 | 4315 |
| 1732917840 | 22.52 | 0.21 | 0.95 | 22.39 | 22.5596 | 22.39 | 3585 |
| 1732750200 | 22.3088 | -0.13 | -0.58 | 22.34 | 22.34 | 22.2101 | 3347 |
| 1732663800 | 22.4399 | 0.05 | 0.21 | 22.44 | 22.49 | 22.3902 | 1469 |
| 1732577400 | 22.3925 | -0.15 | -0.67 | 22.53 | 22.58 | 22.3 | 6090 |
| 1732318200 | 22.5432 | 0.19 | 0.86 | 22.36 | 22.5432 | 22.36 | 8190 |
| 1732231800 | 22.35 | 0.13 | 0.57 | 22.29 | 22.45 | 22.29 | 2269 |
| 1732145400 | 22.2224 | 0.03 | 0.13 | 22.11 | 22.2224 | 22.0595 | 1298 |
| 1732059000 | 22.1932 | 0.25 | 1.15 | 21.82 | 22.1934 | 21.82 | 2947 |
| 1731972600 | 21.9418 | 0.03 | 0.12 | 21.91 | 21.99 | 21.91 | 1049 |
| 1731713400 | 21.9155 | -0.31 | -1.40 | 22.02 | 22.02 | 21.9 | 3786 |
| 1731627000 | 22.2273 | 0.02 | 0.08 | 22.34 | 22.38 | 22.185 | 2693 |
| 1731540600 | 22.21 | 0.1 | 0.46 | 22.15 | 22.23 | 22.15 | 4738 |
| 1731454200 | 22.108 | 0 | 0.00 | 22.06 | 22.108 | 22 | 2000 |
| 1731367800 | 22.1076 | 0.09 | 0.40 | 22.11 | 22.11 | 22.1 | 1616 |
| 1731108600 | 22.02 | 0.02 | 0.09 | 21.96 | 22.05 | 21.96 | 20480 |
| 1731022200 | 22 | 0.23 | 1.03 | 21.81 | 22 | 21.81 | 5224 |
| 1730935800 | 21.775 | 0.4 | 1.85 | 21.7 | 21.81 | 21.54 | 7544 |
| 1730849400 | 21.3798 | 0.26 | 1.23 | 21.15 | 21.3798 | 21.15 | 241 |
| 1730763000 | 21.1194 | -0.06 | -0.29 | 21.19 | 21.19 | 21.1194 | 38 |
| 1730500200 | 21.1806 | 0.13 | 0.62 | 21.21 | 21.31 | 21.1806 | 2995 |
| 1730413800 | 21.05 | -0.67 | -3.08 | 21.48 | 21.48 | 21.05 | 1981 |
| 1730327400 | 21.7182 | -0.12 | -0.54 | 21.83 | 21.83 | 21.7182 | 143 |
| 1730241000 | 21.8363 | 0.08 | 0.37 | 21.7 | 21.8363 | 21.67 | 1073 |
| 1730154600 | 21.7551 | 0.09 | 0.40 | 21.78 | 21.81 | 21.75 | 4154 |
| 1729895400 | 21.6695 | -0 | -0.00 | 21.78 | 21.8 | 21.66 | 1125 |
| 1729809000 | 21.67 | 0.07 | 0.33 | 21.71 | 21.71 | 21.63 | 4027 |
| 1729722600 | 21.5994 | -0.29 | -1.31 | 21.77 | 21.77 | 21.53 | 1321 |
| 1729636200 | 21.8862 | -0.04 | -0.20 | 21.82 | 21.8862 | 21.82 | 35 |
| 1729549800 | 21.93 | -0.06 | -0.27 | 21.91 | 21.99 | 21.91 | 1000 |
| 1729290600 | 21.99 | 0.19 | 0.87 | 21.94 | 22.04 | 21.94 | 3567 |
| 1729204200 | 21.8 | 0.1 | 0.46 | 21.86 | 21.91 | 21.78 | 8649 |
| 1729117800 | 21.7 | 0.13 | 0.60 | 21.6171 | 21.7 | 21.6171 | 2483 |
| 1729031400 | 21.57 | -0.29 | -1.33 | 21.94 | 21.94 | 21.57 | 3973 |
| 1728945000 | 21.86 | 0.18 | 0.82 | 21.74 | 21.89 | 21.74 | 1078 |
| 1728685800 | 21.6813 | 0.17 | 0.77 | 21.51 | 21.6813 | 21.51 | 1076 |
| 1728599400 | 21.5151 | -0.11 | -0.52 | 21.47 | 21.58 | 21.47 | 1384 |
| 1728513000 | 21.6283 | 0.14 | 0.64 | 21.47 | 21.6283 | 21.47 | 253 |
| 1728426600 | 21.49 | 0.24 | 1.13 | 21.33 | 21.5 | 21.33 | 6932 |
| 1728340200 | 21.2495 | -0.15 | -0.70 | 21.32 | 21.4 | 21.23 | 1118 |
| 1728081000 | 21.4 | 0.18 | 0.85 | 21.42 | 21.42 | 21.37 | 450 |
| 1727994600 | 21.22 | 0.01 | 0.05 | 21.16 | 21.22 | 21.13 | 3840 |
| 1727908200 | 21.21 | 0.05 | 0.22 | 21.03 | 21.25 | 21.03 | 6919 |
| 1727821800 | 21.1628 | -0.28 | -1.29 | 21.42 | 21.42 | 21.1299 | 810 |
| 1727735400 | 21.44 | -0.02 | -0.09 | 21.41 | 21.49 | 21.3366 | 2906 |
| 1727476200 | 21.4598 | -0.04 | -0.19 | 21.53 | 21.53 | 21.4365 | 3016 |
| 1727389800 | 21.5 | 0.13 | 0.61 | 21.66 | 21.66 | 21.43 | 689 |
| 1727303400 | 21.3693 | 0.04 | 0.17 | 21.37 | 21.39 | 21.3693 | 878 |
| 1727217000 | 21.3324 | 0.11 | 0.52 | 21.29 | 21.34 | 21.26 | 646 |
| 1727130600 | 21.2219 | -0.02 | -0.11 | 21.22 | 21.23 | 21.22 | 3679 |
| 1726871400 | 21.2455 | -0.24 | -1.14 | 21.38 | 21.38 | 21.19 | 3301 |
| 1726785000 | 21.49 | 0.53 | 2.53 | 21.48 | 21.586 | 21.43 | 15339 |
| 1726698600 | 20.96 | -0.08 | -0.38 | 21.17 | 21.24 | 20.96 | 2066 |
| 1726612200 | 21.0399 | 0.03 | 0.14 | 21.14 | 21.2 | 21.0399 | 2014 |
| 1726525800 | 21.01 | -0.02 | -0.10 | 20.97 | 21.0201 | 20.97 | 1273 |
| 1726266600 | 21.0302 | 0.22 | 1.08 | 20.93 | 21.05 | 20.93 | 2703 |
| 1726180200 | 20.8063 | 0.25 | 1.20 | 20.53 | 20.81 | 20.53 | 5485 |
| 1726093800 | 20.56 | 0.41 | 2.05 | 20 | 20.57 | 19.96 | 13492 |
| 1726007400 | 20.1479 | 0.17 | 0.86 | 20.01 | 20.15 | 20.01 | 3389 |
| 1725921000 | 19.9764 | 0.24 | 1.20 | 20.02 | 20.11 | 19.95 | 3007 |
| 1725661800 | 19.74 | -0.41 | -2.04 | 20.21 | 20.21 | 19.73 | 4273 |
| 1725575400 | 20.1518 | -0.14 | -0.69 | 20.39 | 20.39 | 20.04 | 7759 |
| 1725489000 | 20.2922 | -0.03 | -0.14 | 20.17 | 20.2922 | 20.17 | 989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
