Advisorshares Gerber Kawasaki ETF (GK)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1806 | 0.814614343708 | 22.17 | 22.4268 | 21.88 | 1902 | 22.31370205 | SP |
| 4 | 0.0034 | 0.0152144340231 | 22.3472 | 22.94 | 21.59 | 1333 | 22.28207565 | SP |
| 12 | -0.0894 | -0.398395721925 | 22.44 | 23 | 21.19 | 2199 | 22.39811577 | SP |
| 26 | 1.4506 | 6.94066985646 | 20.9 | 23 | 19.73 | 3239 | 21.64708887 | SP |
| 52 | 2.8806 | 14.7950693374 | 19.47 | 23 | 18.4815 | 3327 | 21.06450158 | SP |
| 156 | 0.3506 | 1.59363636364 | 22 | 23.6 | 14.4801 | 7019 | 18.56565526 | SP |
| 260 | -2.8494 | -11.3071428571 | 25.2 | 28.66 | 14.4801 | 8998 | 20.9497507 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 22.3506 | -0.08 | -0.34 | 22.46 | 22.46 | 22.33 | 1176 |
| 1739575800 | 22.4268 | 0.08 | 0.38 | 22.34 | 22.4268 | 22.34 | 2917 |
| 1739489400 | 22.3429 | 0.17 | 0.77 | 22.2 | 22.3429 | 22.2 | 1744 |
| 1739403000 | 22.1718 | -0.02 | -0.10 | 21.88 | 22.1748 | 21.88 | 1231 |
| 1739316600 | 22.1935 | -0.14 | -0.60 | 22.17 | 22.21 | 22.17 | 1715 |
| 1739230200 | 22.3285 | 0.21 | 0.94 | 22.24 | 22.3285 | 22.24 | 616 |
| 1738971000 | 22.1201 | -0.28 | -1.24 | 22.4 | 22.4 | 22.1 | 1760 |
| 1738884600 | 22.3985 | 0.12 | 0.54 | 22.43 | 22.43 | 22.35 | 230 |
| 1738798200 | 22.2788 | 0.19 | 0.85 | 22.14 | 22.2788 | 22.14 | 239 |
| 1738711800 | 22.092 | 0.17 | 0.80 | 22 | 22.092 | 22 | 3668 |
| 1738625400 | 21.917 | -0.25 | -1.14 | 21.59 | 21.93 | 21.59 | 404 |
| 1738366200 | 22.1701 | -0.17 | -0.76 | 22.43 | 22.43 | 22.1701 | 651 |
| 1738279800 | 22.3391 | 0.07 | 0.33 | 22.39 | 22.3905 | 22.3391 | 3110 |
| 1738193400 | 22.2666 | -0.08 | -0.37 | 22.32 | 22.32 | 22.2192 | 1076 |
| 1738107000 | 22.3486 | 0.35 | 1.58 | 22.17 | 22.38 | 22.17 | 414 |
| 1738020600 | 22.0006 | -0.78 | -3.44 | 22.01 | 22.01 | 21.87 | 1170 |
| 1737761400 | 22.7849 | 0.07 | 0.33 | 22.94 | 22.94 | 22.7849 | 582 |
| 1737675000 | 22.71 | 0 | 0.00 | 22.71 | 22.71 | 22.71 | 0 |
| 1737588600 | 22.71 | 0.35 | 1.57 | 22.74 | 22.743 | 22.6801 | 1609 |
| 1737502200 | 22.36 | 0.33 | 1.50 | 22.3472 | 22.36 | 22.3472 | 865 |
| 1737156600 | 22.03 | 0.21 | 0.98 | 22.06 | 22.11 | 22.03 | 2540 |
| 1737070200 | 21.8169 | -0.02 | -0.09 | 21.98 | 21.98 | 21.81 | 224 |
| 1736983800 | 21.8364 | 0.41 | 1.90 | 21.8 | 21.845 | 21.74 | 548 |
| 1736897400 | 21.4295 | -0 | -0.02 | 21.56 | 21.586 | 21.4295 | 252 |
| 1736811000 | 21.4329 | -0.12 | -0.56 | 21.19 | 21.4329 | 21.19 | 68 |
| 1736551800 | 21.5527 | -0.34 | -1.56 | 21.52 | 21.5527 | 21.52 | 1225 |
| 1736379000 | 21.8932 | 0.07 | 0.34 | 21.71 | 21.8932 | 21.71 | 2288 |
| 1736292600 | 21.82 | -0.43 | -1.91 | 21.82 | 21.85 | 21.82 | 663 |
| 1736206200 | 22.2457 | 0.17 | 0.78 | 22.29 | 22.4 | 22.2339 | 3072 |
| 1735947000 | 22.0731 | 0.28 | 1.30 | 22 | 22.0988 | 22 | 720 |
| 1735860600 | 21.7904 | 0.02 | 0.07 | 21.93 | 21.93 | 21.6761 | 612 |
| 1735687800 | 21.7742 | -0.13 | -0.57 | 21.98 | 21.98 | 21.7628 | 1802 |
| 1735601400 | 21.9 | -0.24 | -1.11 | 21.8 | 22.06 | 21.8 | 1393 |
| 1735342200 | 22.1448 | -0.31 | -1.36 | 22.27 | 22.27 | 22.1448 | 326 |
| 1735255800 | 22.4501 | -0 | -0.01 | 22.37 | 22.4552 | 22.37 | 2261 |
| 1735077840 | 22.4517 | 0.25 | 1.13 | 22.29 | 22.4517 | 22.29 | 883 |
| 1734996600 | 22.2 | 0.18 | 0.84 | 22.06 | 22.2 | 21.9659 | 2349 |
| 1734737400 | 22.0158 | 0.05 | 0.21 | 21.78 | 22.22 | 21.67 | 9413 |
| 1734651000 | 21.97 | -0.2 | -0.91 | 22.26 | 22.26 | 21.97 | 6384 |
| 1734564600 | 22.1716 | -0.7 | -3.06 | 22.88 | 23 | 22.1716 | 3230 |
| 1734478200 | 22.8706 | -0.11 | -0.49 | 22.79 | 22.89 | 22.79 | 1069 |
| 1734391800 | 22.9838 | 0.18 | 0.78 | 22.86 | 22.99 | 22.86 | 3652 |
| 1734132600 | 22.8049 | 0.1 | 0.43 | 22.85 | 22.85 | 22.77 | 1685 |
| 1734046200 | 22.708 | -0.16 | -0.71 | 22.79 | 22.7901 | 22.708 | 3158 |
| 1733959800 | 22.87 | 0.35 | 1.55 | 22.7 | 22.94 | 22.7 | 5473 |
| 1733873400 | 22.5211 | -0.18 | -0.79 | 22.65 | 22.67 | 22.48 | 6395 |
| 1733787000 | 22.6998 | -0.28 | -1.22 | 22.91 | 22.91 | 22.6998 | 1467 |
| 1733527800 | 22.9795 | 0.14 | 0.62 | 22.82 | 23 | 22.82 | 9831 |
| 1733441400 | 22.8373 | -0.01 | -0.03 | 22.89 | 22.94 | 22.8373 | 3194 |
| 1733355000 | 22.8446 | 0.2 | 0.90 | 22.76 | 22.8446 | 22.71 | 1556 |
| 1733268600 | 22.6404 | 0.07 | 0.32 | 22.571 | 22.66 | 22.5329 | 2211 |
| 1733182200 | 22.5672 | 0.05 | 0.21 | 22.54 | 22.57 | 22.54 | 4315 |
| 1732917840 | 22.52 | 0.21 | 0.95 | 22.41 | 22.5596 | 22.41 | 3449 |
| 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 | 8189 |
| 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 | 21.89 | 22.1934 | 21.89 | 2930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
