Advisorshares Gerber Kawasaki ETF (GK)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -4.94604316547 | 22.24 | 22.26 | 21.14 | 2268 | 21.88039317 | SP |
| 4 | -0.37 | -1.72013017201 | 21.51 | 22.3 | 21.14 | 2767 | 21.79803695 | SP |
| 12 | 1.38 | 6.98380566802 | 19.76 | 22.3 | 19.29 | 3714 | 20.79180963 | SP |
| 26 | 2.75 | 14.9537792278 | 18.39 | 22.3 | 18.33 | 3665 | 20.28411267 | SP |
| 52 | 2.92 | 16.0263446762 | 18.22 | 22.3 | 15.33 | 3476 | 18.84192739 | SP |
| 156 | -4.35 | -17.0655158886 | 25.49 | 28.66 | 14.4801 | 9787 | 20.72631173 | SP |
| 260 | -4.06 | -16.1111111111 | 25.2 | 28.66 | 14.4801 | 10055 | 20.91697567 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 21.14 | -0.13 | -0.60 | 21.19 | 21.19 | 21.14 | 329 |
| 1721341800 | 21.2678 | -0.16 | -0.76 | 21.61 | 21.61 | 21.21 | 1131 |
| 1721255400 | 21.43 | -0.73 | -3.29 | 21.76 | 21.76 | 21.43 | 2387 |
| 1721169000 | 22.16 | 0.02 | 0.10 | 22.23 | 22.26 | 22.1 | 4697 |
| 1721082600 | 22.1368 | 0.02 | 0.08 | 22.24 | 22.25 | 22.12 | 2773 |
| 1720823400 | 22.1196 | 0.12 | 0.55 | 22.07 | 22.3 | 22.05 | 5966 |
| 1720737000 | 21.9979 | -0.17 | -0.75 | 22.21 | 22.21 | 21.9301 | 671 |
| 1720650600 | 22.1637 | 0.26 | 1.18 | 21.99 | 22.1637 | 21.99 | 2452 |
| 1720564200 | 21.9057 | -0.04 | -0.17 | 21.98 | 22.035 | 21.9057 | 1379 |
| 1720477800 | 21.9426 | 0.14 | 0.65 | 21.84 | 21.9557 | 21.84 | 4840 |
| 1720218600 | 21.8 | 0.04 | 0.18 | 21.72 | 21.8 | 21.72 | 1532 |
| 1720040640 | 21.7613 | 0.16 | 0.76 | 21.55 | 21.7613 | 21.55 | 5230 |
| 1719959400 | 21.5964 | 0.01 | 0.04 | 21.48 | 21.5964 | 21.46 | 954 |
| 1719873000 | 21.5882 | 0.06 | 0.26 | 21.67 | 21.67 | 21.51 | 1294 |
| 1719613800 | 21.5317 | -0.16 | -0.73 | 21.75 | 21.75 | 21.5317 | 3992 |
| 1719527400 | 21.69 | 0.11 | 0.52 | 21.55 | 21.71 | 21.55 | 5338 |
| 1719441000 | 21.5774 | 0.03 | 0.15 | 21.46 | 21.5774 | 21.46 | 465 |
| 1719354600 | 21.5446 | 0.2 | 0.92 | 21.45 | 21.5446 | 21.43 | 1763 |
| 1719268200 | 21.3489 | -0.26 | -1.21 | 21.51 | 21.51 | 21.3318 | 6578 |
| 1719009000 | 21.6109 | -0.09 | -0.40 | 21.65 | 21.65 | 21.56 | 7894 |
| 1718922600 | 21.697 | -0.06 | -0.29 | 21.88 | 21.96 | 21.697 | 1620 |
| 1718749800 | 21.7598 | 0.05 | 0.25 | 21.69 | 21.78 | 21.69 | 1013 |
| 1718663400 | 21.7062 | 0.27 | 1.26 | 21.49 | 21.74 | 21.4899 | 3281 |
| 1718404200 | 21.4363 | -0.05 | -0.23 | 21.37 | 21.46 | 21.37 | 4324 |
| 1718317800 | 21.4855 | 0.06 | 0.27 | 21.53 | 21.53 | 21.3601 | 3461 |
| 1718231400 | 21.4284 | 0.39 | 1.86 | 21.35 | 21.539 | 21.35 | 1297 |
| 1718145000 | 21.0376 | 0.03 | 0.13 | 20.91 | 21.0634 | 20.91 | 10758 |
| 1718058600 | 21.0095 | 0.09 | 0.43 | 20.89 | 21.01 | 20.89 | 1663 |
| 1717799400 | 20.92 | -0.06 | -0.28 | 20.93 | 21.01 | 20.88 | 3817 |
| 1717713000 | 20.9788 | -0.06 | -0.27 | 21.11 | 21.11 | 20.9788 | 2767 |
| 1717626600 | 21.0349 | 0.39 | 1.90 | 20.83 | 21.05 | 20.83 | 254 |
| 1717540200 | 20.6429 | 0.09 | 0.45 | 20.55 | 20.645 | 20.55 | 3679 |
| 1717453800 | 20.55 | 0.02 | 0.10 | 20.69 | 20.69 | 20.5 | 2069 |
| 1717194600 | 20.53 | -0.04 | -0.19 | 20.56 | 20.56 | 20.29 | 2323 |
| 1717108200 | 20.57 | -0.16 | -0.77 | 20.7 | 20.7 | 20.5 | 6811 |
| 1717021800 | 20.73 | -0.1 | -0.46 | 20.62 | 20.77 | 20.62 | 4168 |
| 1716935400 | 20.8264 | 0.11 | 0.55 | 20.85 | 20.87 | 20.82 | 943 |
| 1716589800 | 20.7118 | 0.28 | 1.36 | 20.51 | 20.75 | 20.51 | 5829 |
| 1716503400 | 20.4331 | -0.06 | -0.29 | 20.87 | 20.87 | 20.4331 | 1882 |
| 1716417000 | 20.4931 | -0.21 | -1.00 | 20.67 | 20.67 | 20.4931 | 692 |
| 1716330600 | 20.7 | 0.09 | 0.43 | 20.54 | 20.71 | 20.54 | 2278 |
| 1716244200 | 20.6105 | 0.11 | 0.55 | 20.54 | 20.68 | 20.54 | 7080 |
| 1715985000 | 20.4977 | -0.04 | -0.19 | 20.56 | 20.58 | 20.49 | 1391 |
| 1715898600 | 20.5375 | -0.11 | -0.55 | 20.65 | 20.65 | 20.53 | 5996 |
| 1715812200 | 20.6521 | 0.35 | 1.73 | 20.44 | 20.6521 | 20.44 | 5196 |
| 1715725800 | 20.3006 | 0.15 | 0.76 | 20.08 | 20.304 | 20.08 | 2710 |
| 1715639400 | 20.1476 | 0.04 | 0.22 | 20.17 | 20.17 | 20.11 | 1439 |
| 1715380200 | 20.1043 | 0.04 | 0.19 | 20.15 | 20.15 | 20.0803 | 1001 |
| 1715293800 | 20.0655 | 0.15 | 0.73 | 19.93 | 20.0655 | 19.93 | 1352 |
| 1715207400 | 19.92 | -0.11 | -0.53 | 19.86 | 19.96 | 19.86 | 1006 |
| 1715121000 | 20.0265 | -0.15 | -0.73 | 20.17 | 20.17 | 20.025 | 21427 |
| 1715034600 | 20.1744 | 0.27 | 1.35 | 20 | 20.18 | 20 | 4481 |
| 1714775400 | 19.9051 | 0.33 | 1.69 | 19.87 | 19.94 | 19.86 | 3289 |
| 1714689000 | 19.5748 | 0.27 | 1.38 | 19.55 | 19.58 | 19.44 | 15835 |
| 1714602600 | 19.3083 | -0.19 | -0.97 | 19.44 | 19.63 | 19.29 | 6134 |
| 1714516200 | 19.4965 | -0.23 | -1.19 | 19.69 | 19.72 | 19.4965 | 2356 |
| 1714429800 | 19.7307 | -0.01 | -0.05 | 19.76 | 19.79 | 19.67 | 4639 |
| 1714170600 | 19.7402 | 0.34 | 1.75 | 19.56 | 19.8097 | 19.56 | 4254 |
| 1714084200 | 19.4 | -0.04 | -0.21 | 19.24 | 19.45 | 19.24 | 1967 |
| 1713997800 | 19.44 | -0.11 | -0.56 | 19.67 | 19.67 | 19.33 | 12929 |
| 1713911400 | 19.5488 | 0.37 | 1.92 | 19.28 | 19.596 | 19.28 | 1274 |
| 1713825000 | 19.18 | 0.2 | 1.03 | 19.12 | 19.2329 | 19.12 | 1265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
