Dark

CRYP
AdvisorShares Managed Bitcoin Strategy ETF
stock NYSE

Inactive

Jun 23, 2023

16.04USD-0.215%(-0.03)2,257

Pre-market

0.00USD-100.000%(-16.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-23	16.0102	16.0500	15.9100	16.0404	-0.215%	2,257	0.000%
2023-06-22	16.0750	16.0750	16.0750	16.0750	-3.279%	6	-0.215%
2023-06-21	16.6200	16.6200	16.6200	16.6200	-0.167%	5	-3.487%
2023-06-20	16.6478	16.6478	16.6478	16.6478	+5.332%	25	-3.649%
2023-06-16	15.8050	15.8050	15.8050	15.8050	+2.589%	18	+1.489%
2023-06-15	15.4061	15.4061	15.4061	15.4061	-1.355%	22	+4.117%
2023-06-14	15.6177	15.6177	15.6177	15.6177	-0.039%	29	+2.707%
2023-06-13	15.5600	15.6238	15.5600	15.6238	+0.120%	340	+2.666%
2023-06-12	15.6051	15.6051	15.6051	15.6051	-1.910%	81	+2.789%
2023-06-09	15.9900	16.0139	15.9090	15.9090	-0.288%	508	+0.826%
2023-06-08	15.9550	15.9550	15.9550	15.9550	+0.154%	8	+0.535%
2023-06-07	15.9304	15.9304	15.9304	15.9304	-1.908%	16	+0.691%
2023-06-06	16.2402	16.2402	16.2402	16.2402	+4.667%	35	-1.230%
2023-06-05	15.5161	15.5161	15.5161	15.5161	-4.665%	2	+3.379%
2023-06-02	16.2754	16.2754	16.2754	16.2754	+1.287%	7	-1.444%
2023-06-01	16.0686	16.0686	16.0686	16.0686	-0.570%	23	-0.175%
2023-05-31	16.1607	16.1607	16.1607	16.1607	-2.382%	20	-0.744%
2023-05-30	16.5300	16.6800	16.5300	16.5550	+3.014%	516	-3.108%
2023-05-26	16.0707	16.0707	16.0707	16.0707	+0.834%	2	-0.189%
2023-05-25	15.8200	15.9600	15.8200	15.9377	-0.388%	433	+0.644%
2023-05-24	15.8400	15.9997	15.8400	15.9997	-1.856%	327	+0.254%
2023-05-23	16.3100	16.4600	16.3023	16.3023	+0.658%	2,424	-1.607%
2023-05-22	16.1700	16.1958	16.1500	16.1958	+0.626%	1,897	-0.960%
2023-05-19	16.0950	16.0950	16.0950	16.0950	+1.068%	17	-0.339%
2023-05-18	15.9250	15.9250	15.9250	15.9250	-1.909%	14	+0.725%
2023-05-17	16.2350	16.2350	16.2350	16.2350	+0.655%	1	-1.199%
2023-05-16	16.1293	16.1293	16.1293	16.1293	-1.630%	13	-0.551%
2023-05-15	16.3965	16.3965	16.3965	16.3965	+4.118%	14	-2.172%
2023-05-12	15.6600	15.7480	15.6600	15.7480	-1.851%	108	+1.857%
2023-05-11	16.2700	16.2700	16.0450	16.0450	-2.908%	307	-0.029%
2023-05-10	16.5255	16.5255	16.5255	16.5255	+0.752%	68	-2.935%
2023-05-09	16.3900	16.4022	16.3900	16.4022	+0.568%	110	-2.206%
2023-05-08	16.3096	16.3096	16.3096	16.3096	-5.861%	0	-1.651%
2023-05-05	17.3250	17.3250	17.3250	17.3250	+2.208%	4	-7.415%
2023-05-04	16.6000	17.1135	16.6000	16.9507	+0.345%	551	-5.370%
2023-05-03	16.8713	16.8924	16.8713	16.8924	-0.657%	100	-5.044%
2023-05-02	16.6500	17.0042	16.6500	17.0042	+1.837%	524	-5.668%
2023-05-01	17.1500	17.1500	16.6974	16.6974	-3.575%	100	-3.935%
2023-04-28	17.3164	17.3164	17.3164	17.3164	-1.283%	59	-7.369%
2023-04-27	17.5415	17.5415	17.5415	17.5415	+5.213%	75	-8.557%
2023-04-26	17.5700	17.5700	16.6724	16.6724	+0.896%	275	-3.791%
2023-04-25	16.5244	16.5244	16.5244	16.5244	+0.362%	7	-2.929%
2023-04-24	16.5600	16.6000	16.4648	16.4648	+0.627%	656	-2.578%
2023-04-21	16.7499	16.7499	16.3622	16.3622	-3.210%	206	-1.967%
2023-04-20	18.0500	18.0500	16.9048	16.9048	-2.473%	602	-5.113%
2023-04-19	18.1800	18.1800	17.3334	17.3334	-2.748%	831	-7.460%
2023-04-18	18.6600	18.6700	17.7900	17.8231	+1.807%	996	-10.002%
2023-04-17	17.9500	17.9500	17.5068	17.5068	-1.868%	163	-8.376%
2023-04-14	17.8400	17.8400	17.8400	17.8400	-0.201%	10	-10.087%
2023-04-13	17.8760	17.8760	17.8760	17.8760	+1.517%	2	-10.269%
2023-04-12	17.8000	17.8000	17.6088	17.6088	-1.040%	126	-8.907%
2023-04-11	17.7938	17.7938	17.7938	17.7938	+2.133%	87	-9.854%
2023-04-10	16.8500	17.4221	16.8500	17.4221	+3.926%	389	-7.931%
2023-04-06	16.7639	16.7639	16.7639	16.7639	-0.667%	7	-4.316%
2023-04-05	16.9000	16.9000	16.8765	16.8765	+0.100%	511	-4.954%
2023-04-04	16.8596	16.8596	16.8596	16.8596	-0.163%	53	-4.859%
2023-04-03	18.2400	18.2400	16.8871	16.8871	-1.197%	665	-5.014%
2023-03-31	17.0573	17.1900	17.0573	17.0917	+1.834%	1,983	-6.151%
2023-03-30	16.7839	16.7839	16.7839	16.7839	-1.275%	138	-4.430%
2023-03-29	17.0006	17.0006	17.0006	17.0006	+3.001%	128	-5.648%
2023-03-28	16.5053	16.5053	16.5053	16.5053	+1.290%	30	-2.817%
2023-03-27	16.2951	16.2951	16.2951	16.2951	-2.629%	7	-1.563%
2023-03-24	17.0000	17.0000	16.6940	16.7350	-1.946%	1,973	-4.151%
2023-03-23	16.5532	17.0671	16.5532	17.0671	+5.004%	482	-6.016%
2023-03-22	17.2600	17.2600	16.2400	16.2537	-4.189%	1,465	-1.312%
2023-03-21	16.9700	16.9700	16.9644	16.9644	+1.356%	103	-5.447%
2023-03-20	17.4900	17.4900	16.7375	16.7375	+2.990%	877	-4.165%
2023-03-17	16.2515	16.2515	16.2515	16.2515	+6.041%	50	-1.299%
2023-03-16	15.3257	15.3257	15.3257	15.3257	+2.118%	36	+4.663%
2023-03-15	15.3000	15.3382	15.0078	15.0078	-1.841%	2,756	+6.880%
2023-03-14	15.2893	15.2893	15.2893	15.2893	+2.378%	13	+4.913%
2023-03-13	14.8100	14.9342	14.8100	14.9342	+16.677%	222	+7.407%
2023-03-10	12.7996	12.7996	12.7996	12.7996	-0.878%	42	+25.320%
2023-03-09	13.2327	13.2327	12.9130	12.9130	-6.793%	1,007	+24.219%
2023-03-08	13.8541	13.8541	13.8541	13.8541	+0.210%	1	+15.781%
2023-03-07	13.8700	13.8700	13.8250	13.8250	-1.540%	107	+16.025%
2023-03-06	14.0413	14.0413	14.0413	14.0413	+0.497%	9	+14.237%
2023-03-03	13.9719	13.9719	13.9719	13.9719	-4.200%	1	+14.805%
2023-03-02	14.5845	14.5845	14.5845	14.5845	+0.181%	6	+9.983%
2023-03-01	14.5582	14.5582	14.5582	14.5582	+0.717%	27	+10.181%
2023-02-28	14.4546	14.4546	14.4546	14.4546	+0.275%	24	+10.971%
2023-02-27	14.4149	14.4149	14.4149	14.4149	-0.488%	7	+11.277%
2023-02-24	14.3400	14.4856	14.3400	14.4856	-2.784%	125	+10.733%
2023-02-23	14.8400	14.9004	14.8400	14.9004	+0.744%	101	+7.651%
2023-02-22	14.9400	14.9400	14.7904	14.7904	-2.406%	101	+8.451%
2023-02-21	15.4600	15.4600	15.1301	15.1550	-1.136%	202	+5.842%
2023-02-17	14.8800	15.3291	14.8800	15.3291	+1.912%	321	+4.640%
2023-02-16	15.0671	15.0671	15.0415	15.0415	+1.453%	126	+6.641%
2023-02-15	14.8261	14.8261	14.8261	14.8261	+4.628%	0	+8.190%
2023-02-14	14.0100	14.1703	14.0100	14.1703	+1.469%	277	+13.197%
2023-02-13	13.9500	13.9652	13.9500	13.9652	-0.106%	132	+14.860%
2023-02-10	14.0359	14.0359	13.9800	13.9800	-0.689%	185	+14.738%
2023-02-09	14.0400	14.0770	14.0400	14.0770	-2.092%	104	+13.948%
2023-02-08	14.3778	14.3778	14.3778	14.3778	-0.945%	201	+11.564%
2023-02-07	14.5150	14.5150	14.5150	14.5150	+0.512%	21	+10.509%
2023-02-06	14.4411	14.4411	14.4411	14.4411	-0.498%	25	+11.075%
2023-02-03	14.6642	14.6642	14.5134	14.5134	-1.487%	152	+10.521%
2023-02-02	14.7100	14.7324	14.7100	14.7324	+0.596%	210	+8.878%
2023-02-01	14.6200	14.6451	14.6200	14.6451	+1.204%	125	+9.527%
2023-01-31	14.4708	14.4708	14.4708	14.4708	+0.415%	84	+10.847%
2023-01-30	14.4110	14.4110	14.4110	14.4110	-0.566%	71	+11.307%
2023-01-27	14.4789	14.4930	14.4789	14.4930	-0.152%	106	+10.677%
2023-01-26	14.4647	14.5150	14.4647	14.5150	+0.455%	102	+10.509%
2023-01-25	14.4000	14.4493	14.4000	14.4493	-0.277%	100	+11.012%
2023-01-24	14.4183	14.4894	14.4183	14.4894	+0.073%	377	+10.704%
2023-01-23	14.4526	14.4788	14.4526	14.4788	+1.804%	182	+10.785%
2023-01-20	14.2222	14.2222	14.2222	14.2222	+3.775%	6	+12.784%
2023-01-19	13.7049	13.7049	13.7049	13.7049	+0.168%	229	+17.041%
2023-01-18	14.0699	14.0699	13.6819	13.6819	-1.463%	594	+17.238%
2023-01-17	13.8187	13.9200	13.8187	13.8850	+5.110%	1,983	+15.523%
2023-01-13	13.2000	13.2100	13.2000	13.2100	+1.861%	154	+21.426%
2023-01-12	12.9700	12.9700	12.9686	12.9686	+3.335%	103	+23.686%
2023-01-11	12.5500	12.5500	12.5500	12.5500	+0.207%	5	+27.812%
2023-01-10	12.4700	12.5241	12.4700	12.5241	+0.635%	100	+28.076%
2023-01-09	12.4200	12.4451	12.4200	12.4451	+0.925%	113	+28.889%
2023-01-06	12.2800	12.3310	12.2650	12.3310	+0.299%	576	+30.082%
2023-01-05	12.2942	12.2942	12.2942	12.2942	+0.215%	0	+30.471%
2023-01-04	12.2678	12.2678	12.2678	12.2678	-1.148%	65	+30.752%
2023-01-03	12.6300	12.7800	12.4103	12.4103	+1.846%	1,014	+29.251%
2022-12-30	12.7800	12.7800	12.1700	12.1853	+0.501%	317	+31.637%
2022-12-29	12.1246	12.1246	12.1246	12.1246	-0.209%	1	+32.296%
2022-12-28	12.1700	12.1700	12.1500	12.1500	+0.124%	193	+32.020%
2022-12-27	12.1350	12.1350	12.1350	12.1350	-0.574%	21	+32.183%
2022-12-23	12.1800	12.2500	12.1800	12.2050	-21.661%	505	+31.425%
2022-12-22	15.5100	15.5900	15.5000	15.5797	+0.191%	513	+2.957%
2022-12-21	15.6073	15.6073	15.5500	15.5500	-0.766%	154	+3.154%
2022-12-20	15.6556	15.6700	15.6200	15.6700	+1.129%	1,302	+2.364%
2022-12-19	15.5300	15.5300	15.4950	15.4950	-0.643%	104	+3.520%
2022-12-16	15.6900	15.6900	15.5952	15.5952	-1.545%	737	+2.855%
2022-12-15	15.8200	15.8400	15.8200	15.8400	-0.315%	173	+1.265%
2022-12-14	15.8900	15.8900	15.8900	15.8900	+0.316%	17	+0.947%
2022-12-13	15.9250	15.9250	15.7600	15.8400	+0.886%	1,155	+1.265%
2022-12-12	15.7009	15.7009	15.7009	15.7009	+0.133%	54	+2.162%
2022-12-09	15.6800	15.6800	15.6800	15.6800	-0.003%	22	+2.298%
2022-12-08	15.5600	15.6804	15.5600	15.6804	+0.774%	262	+2.296%
2022-12-07	15.6000	15.6000	15.5201	15.5600	-0.224%	455	+3.087%
2022-12-06	15.6000	15.6000	15.5950	15.5950	0.000%	101	+2.856%
2022-12-05	15.9000	15.9000	15.5950	15.5950	+0.096%	113	+2.856%
2022-12-02	15.6000	15.6000	15.5801	15.5801	-0.186%	100	+2.954%
2022-12-01	15.6050	15.6092	15.6050	15.6092	-0.229%	104	+2.762%
2022-11-30	15.5401	15.6450	15.5401	15.6450	+1.677%	142	+2.527%
2022-11-29	15.3900	15.3900	15.3870	15.3870	+0.482%	151	+4.246%
2022-11-28	15.3700	15.3700	15.3132	15.3132	-0.434%	102	+4.749%
2022-11-25	15.4000	15.4000	15.3800	15.3800	+0.293%	122	+4.294%
2022-11-23	15.3100	15.3350	15.3100	15.3350	+1.188%	130	+4.600%
2022-11-22	15.1550	15.1550	15.1550	15.1550	+0.995%	67	+5.842%
2022-11-21	15.2300	15.2300	15.0057	15.0057	-2.338%	1,115	+6.895%
2022-11-18	15.3601	15.3650	15.3601	15.3650	+0.160%	103	+4.396%
2022-11-17	15.2900	15.3999	15.2900	15.3404	+0.494%	301	+4.563%
2022-11-16	15.2533	15.2800	15.2533	15.2650	-1.101%	306	+5.080%
2022-11-15	15.4399	15.4700	15.4349	15.4349	+1.647%	224	+3.923%
2022-11-14	15.1848	15.1848	15.1848	15.1848	-0.468%	347	+5.635%
2022-11-11	15.2300	15.2600	15.2200	15.2562	-3.188%	467	+5.140%
2022-11-10	15.3400	15.7586	15.3400	15.7586	+4.293%	128	+1.788%
2022-11-09	15.7499	15.7499	15.1100	15.1100	-5.350%	780	+6.158%
2022-11-08	15.9650	15.9650	15.9640	15.9640	-6.011%	296	+0.479%
2022-11-07	16.9500	16.9850	16.9500	16.9850	+0.220%	101	-5.561%
2022-11-04	16.8813	16.9477	16.8813	16.9477	+1.855%	141	-5.354%
2022-11-03	16.6500	16.6500	16.6391	16.6391	+0.082%	104	-3.598%
2022-11-02	16.7000	16.7000	16.6255	16.6255	-0.476%	307	-3.519%
2022-11-01	16.7001	16.7050	16.7000	16.7050	+0.075%	603	-3.978%
2022-10-31	16.6925	16.6925	16.6925	16.6925	-0.586%	43	-3.907%
2022-10-28	16.7400	16.7909	16.7400	16.7909	-0.092%	201	-4.470%
2022-10-27	16.8036	16.8063	16.8036	16.8063	-0.081%	210	-4.557%
2022-10-26	16.7300	16.8200	16.7300	16.8200	+0.953%	101	-4.635%
2022-10-25	16.6500	16.6612	16.6500	16.6612	+1.916%	100	-3.726%
2022-10-24	16.3599	16.3599	16.3480	16.3480	+0.201%	100	-1.882%
2022-10-21	16.3152	16.3152	16.3152	16.3152	+0.309%	0	-1.684%
2022-10-20	16.3100	16.3100	16.2650	16.2650	-0.248%	165	-1.381%
2022-10-19	16.3191	16.3191	16.3054	16.3054	+0.026%	101	-1.625%
2022-10-18	16.3700	16.3700	16.3012	16.3012	-0.821%	102	-1.600%
2022-10-17	16.4600	16.4600	16.4362	16.4362	+0.894%	211	-2.408%
2022-10-14	16.4100	16.4100	16.2905	16.2905	-0.578%	101	-1.535%
2022-10-13	15.7100	16.3852	15.7100	16.3852	+0.642%	387	-2.104%
2022-10-12	16.2726	16.2806	16.2600	16.2806	+0.310%	501	-1.475%
2022-10-11	16.2600	16.2900	16.2303	16.2303	-0.426%	600	-1.170%
2022-10-10	16.2600	16.2998	16.2600	16.2998	-0.559%	107	-1.591%
2022-10-07	16.3914	16.3914	16.3914	16.3914	-1.307%	1	-2.141%
2022-10-06	16.6100	16.6100	16.6085	16.6085	-0.238%	100	-3.421%
2022-10-05	16.5900	16.6481	16.5900	16.6481	-0.256%	150	-3.650%
2022-10-04	16.5700	16.6909	16.5700	16.6909	+1.605%	206	-3.897%
2022-10-03	16.4600	16.4600	16.4273	16.4273	+0.066%	5,429	-2.355%
2022-09-30	16.4900	16.4900	16.4165	16.4165	+0.207%	103	-2.291%
2022-09-29	16.2600	16.3826	16.2600	16.3826	-0.631%	410	-2.089%
2022-09-28	16.4200	16.5000	16.4200	16.4867	+1.336%	5,913	-2.707%
2022-09-27	16.2693	16.2693	16.2693	16.2693	-0.232%	6	-1.407%
2022-09-26	16.3000	16.3071	16.3000	16.3071	+0.737%	187	-1.635%
2022-09-23	16.1600	16.1878	16.1500	16.1878	-1.580%	228	-0.911%
2022-09-22	16.2700	16.4477	16.2700	16.4477	+1.105%	111	-2.476%
2022-09-21	16.4017	16.4017	16.2679	16.2679	-0.047%	103	-1.398%
2022-09-20	16.2500	16.2756	16.2500	16.2756	-1.202%	108	-1.445%
2022-09-19	16.2650	16.4800	16.2650	16.4736	-0.232%	403	-2.630%
2022-09-16	16.5418	16.5418	16.5119	16.5119	-0.455%	200	-2.856%
2022-09-15	16.5500	16.6020	16.5500	16.5873	-0.469%	339	-3.297%
2022-09-14	16.7601	16.7601	16.6655	16.6655	-0.917%	110	-3.751%
2022-09-13	16.8198	16.8198	16.8198	16.8198	-5.130%	23	-4.634%
2022-09-12	17.7200	17.7294	17.7200	17.7294	+2.774%	112	-9.527%
2022-09-09	17.1450	17.2600	17.0900	17.2509	+5.225%	305	-7.017%
2022-09-08	16.3943	16.3943	16.3943	16.3943	+0.730%	1	-2.159%
2022-09-07	16.2200	16.2936	16.2200	16.2755	+0.849%	225	-1.445%
2022-09-06	16.5412	16.5412	16.1385	16.1385	-2.757%	314	-0.608%
2022-09-02	16.7800	16.7800	16.5960	16.5960	+0.137%	326	-3.348%
2022-09-01	16.6900	16.6900	16.5733	16.5733	-1.137%	618	-3.215%
2022-08-31	16.8000	16.8000	16.6721	16.7639	+0.869%	1,038	-4.316%
2022-08-30	16.6000	16.6194	16.6000	16.6194	-0.454%	590	-3.484%
2022-08-29	16.7750	16.7750	16.6952	16.6952	-1.148%	231	-3.922%
2022-08-26	17.3979	17.3979	16.8891	16.8891	-2.564%	381	-5.025%
2022-08-25	17.3688	17.3688	17.3335	17.3335	-0.427%	252	-7.460%
2022-08-24	17.3439	17.4078	17.3439	17.4078	+0.492%	355	-7.855%
2022-08-23	17.3000	17.3226	17.3000	17.3226	+1.003%	137	-7.402%
2022-08-22	17.2000	17.3150	17.1400	17.1506	-0.778%	1,004	-6.473%
2022-08-19	17.2851	17.2851	17.2851	17.2851	-4.633%	300	-7.201%
2022-08-18	18.5200	18.5200	18.1248	18.1248	+0.264%	2,165	-11.500%
2022-08-17	18.1001	18.1001	18.0770	18.0770	-1.466%	118	-11.266%
2022-08-16	18.3460	18.3460	18.2367	18.3460	-0.070%	667	-12.567%
2022-08-15	18.5000	18.5000	18.3588	18.3588	-0.678%	861	-12.628%
2022-08-12	18.3000	18.4841	18.3000	18.4841	+0.115%	656	-13.221%
2022-08-11	18.6701	18.6701	18.4629	18.4629	+1.365%	200	-13.121%
2022-08-10	18.3900	18.3900	18.2100	18.2143	+1.254%	203	-11.935%
2022-08-09	17.9800	17.9887	17.9800	17.9887	-2.021%	121	-10.831%
2022-08-08	18.3597	18.3597	18.3597	18.3597	+2.295%	18	-12.633%
2022-08-05	17.7500	17.9478	17.7500	17.9478	+1.105%	725	-10.627%
2022-08-04	17.9478	17.9478	17.7516	17.7516	-2.416%	112	-9.640%
2022-08-03	18.1556	18.1911	18.1556	18.1911	+1.122%	151	-11.823%
2022-08-02	18.0000	18.0000	17.9893	17.9893	+0.031%	111	-10.834%
2022-08-01	17.9838	17.9838	17.9838	17.9838	-2.313%	109	-10.806%
2022-07-29	18.4097	18.4097	18.4097	18.4097	+0.269%	25	-12.870%
2022-07-28	17.9900	18.3900	17.9900	18.3604	+4.128%	950	-12.636%
2022-07-27	17.6326	17.6326	17.6326	17.6326	+7.408%	7	-9.030%
2022-07-26	16.4000	16.4164	16.4000	16.4164	-3.666%	396	-2.290%
2022-07-25	17.0800	17.1561	17.0411	17.0411	-2.917%	345	-5.872%
2022-07-22	18.2500	18.2500	17.5531	17.5531	-2.173%	104	-8.618%
2022-07-21	17.7350	17.9430	17.7350	17.9430	-1.848%	139	-10.604%
2022-07-20	18.4000	18.4000	18.2808	18.2808	+1.077%	410	-12.255%
2022-07-19	17.3463	18.1500	17.3463	18.0861	+7.136%	726	-11.311%
2022-07-18	17.2200	17.4200	16.7600	16.8814	+1.816%	500	-4.982%
2022-07-15	16.4600	16.5803	16.4400	16.5803	+2.026%	1,203	-3.256%
2022-07-14	15.6000	16.2511	15.6000	16.2511	+4.115%	230	-1.297%
2022-07-13	15.6088	15.6088	15.6088	15.6088	+1.178%	69	+2.765%
2022-07-12	15.6800	15.6800	15.4270	15.4270	-4.368%	347	+3.976%
2022-07-11	17.0000	17.0000	16.1317	16.1317	-5.532%	476	-0.566%
2022-07-08	17.0764	17.0764	17.0764	17.0764	+0.046%	10	-6.067%
2022-07-07	17.0686	17.0686	17.0686	17.0686	+7.388%	90	-6.024%
2022-07-06	15.8400	15.8944	15.8400	15.8944	-0.697%	192	+0.919%
2022-07-05	15.2099	16.0060	15.2099	16.0060	+5.569%	112	+0.215%
2022-07-01	15.1616	15.1616	15.1616	15.1616	+2.843%	16	+5.796%
2022-06-30	14.7912	14.8050	14.7425	14.7425	-6.723%	300	+8.804%
2022-06-29	15.6800	15.8051	15.6800	15.8051	-1.293%	100	+1.489%
2022-06-28	16.0122	16.0122	16.0122	16.0122	-1.442%	1	+0.176%
2022-06-27	16.1700	16.2465	16.1700	16.2465	-0.816%	103	-1.269%
2022-06-24	16.3801	16.3801	16.3801	16.3801	+0.750%	27	-2.074%
2022-06-23	16.0781	16.2582	16.0781	16.2582	+1.679%	160	-1.340%
2022-06-22	16.2200	16.2200	15.9898	15.9898	-1.724%	370	+0.316%
2022-06-21	16.5100	16.5100	16.2703	16.2703	+0.867%	478	-1.413%
2022-06-17	16.1701	16.2000	16.1304	16.1304	-0.787%	287	-0.558%
2022-06-16	16.0900	16.2700	16.0900	16.2583	-1.548%	258	-1.340%
2022-06-15	16.3801	16.5700	16.3750	16.5139	-1.187%	767	-2.867%
2022-06-14	16.8151	16.8151	16.7122	16.7122	-2.047%	371	-4.020%
2022-06-13	17.2100	17.3200	16.9700	17.0614	-10.528%	6,859	-5.984%
2022-06-10	19.0690	19.0690	19.0690	19.0690	-1.927%	44	-15.882%
2022-06-09	19.4436	19.4436	19.4436	19.4436	-0.222%	13	-17.503%
2022-06-08	19.5600	19.5600	19.4868	19.4868	-1.722%	222	-17.686%
2022-06-07	19.4900	19.9300	19.4700	19.8282	-0.591%	338	-19.103%
2022-06-06	19.8999	19.9460	19.8999	19.9460	+3.467%	115	-19.581%
2022-06-03	19.2776	19.2776	19.2776	19.2776	-1.369%	2	-16.793%
2022-06-02	19.3850	19.5452	19.3850	19.5452	+0.353%	391	-17.932%
2022-06-01	19.4765	19.4765	19.4765	19.4765	-2.660%	22	-17.642%
2022-05-31	20.0087	20.0087	20.0087	20.0087	+5.077%	243	-19.833%
2022-05-27	19.1400	19.1400	19.0419	19.0419	-0.983%	169	-15.763%
2022-05-26	19.2800	19.2800	19.2310	19.2310	-0.420%	217	-16.591%
2022-05-25	19.3200	19.3200	19.3122	19.3122	+0.319%	293	-16.942%
2022-05-24	19.2507	19.2507	19.2507	19.2507	+0.512%	173	-16.676%
2022-05-23	19.6200	19.6200	19.1526	19.1526	-0.422%	158	-16.249%
2022-05-20	19.1100	19.2337	19.1100	19.2337	-1.324%	203	-16.603%
2022-05-19	19.5800	19.5800	19.4900	19.4918	+1.164%	207	-17.707%
2022-05-18	19.2300	19.2675	19.2300	19.2675	-2.046%	175	-16.749%
2022-05-17	19.6699	19.6699	19.6699	19.6699	+1.323%	32	-18.452%
2022-05-16	19.6400	19.7200	19.4100	19.4130	-2.300%	634,301	-17.373%
2022-05-13	20.0800	20.3700	19.5000	19.8700	+4.677%	390,592	-19.273%
2022-05-12	19.0300	19.4000	18.9822	18.9822	-2.078%	625	-15.498%
2022-05-11	20.0900	20.3100	19.3850	19.3850	-6.191%	632	-17.254%
2022-05-10	20.6644	20.6644	20.6644	20.6644	+1.416%	146	-22.377%
2022-05-09	21.1900	21.1900	20.3759	20.3759	-13.398%	1,817	-21.278%
2022-05-06	23.2100	23.5300	23.2100	23.5282	-0.862%	9,234	-31.825%
2022-05-05	23.5900	23.7600	23.5900	23.7328	-8.660%	586	-32.413%
2022-05-04	25.6424	25.9830	25.6424	25.9830	+5.620%	108	-38.266%
2022-05-03	24.9000	24.9000	24.6004	24.6004	-2.108%	405	-34.796%
2022-05-02	25.3400	25.3400	24.9300	25.1302	+0.595%	2,916	-36.171%
2022-04-29	24.9815	24.9815	24.9815	24.9815	-4.228%	96	-35.791%
2022-04-28	25.6400	26.2600	25.6400	26.0843	+2.547%	1,336	-38.506%
2022-04-27	25.2300	25.6000	25.2300	25.4364	0.000%	8,590	-36.939%

.dark-mode .gJq7YL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gJq7YL{ color: #333333; background-color: white; border: 2px solid #333333; }CRYPAdvisorShares Managed Bitcoin Strategy ETFstock NYSE

CRYP
AdvisorShares Managed Bitcoin Strategy ETF
stock NYSE