Dark

QPX
AdvisorShares Q Dynamic Growth ETF
stock NYSE ETF

Market Open

Sep 11, 2026 2:19:46 PM EDT

48.56USD+1.461%(+0.70)44,758

48.38Bid 48.59Ask 0.21Spread

Pre-market

0.00USD-100.000%(-47.86)0

After-hours

Sep 10, 2026 4:10:30 PM EDT

47.86USD-0.498%(-0.24)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	48.440000	48.5600	48.4400	48.5600	+1.461%	44,758	0.000%
2026-09-10	47.880000	48.0410	47.8607	47.8607	-0.991%	816	+1.461%
2026-09-09	48.240000	48.3700	48.2300	48.3398	-0.330%	587	+0.456%
2026-09-08	48.600000	48.6000	48.4999	48.4999	-0.547%	269	+0.124%
2026-09-04	48.766600	48.7666	48.7666	48.7666	-0.087%	184	-0.424%
2026-09-03	48.830000	48.8300	48.8090	48.8090	+1.379%	649	-0.510%
2026-09-02	48.030000	48.1452	48.0300	48.1452	+0.489%	428	+0.862%
2026-09-01	48.050000	48.2100	47.8400	47.9110	-1.656%	1,288	+1.355%
2026-08-31	48.640000	48.7178	48.6400	48.7178	-0.363%	817	-0.324%
2026-08-28	49.290000	49.2900	48.8800	48.8953	-0.724%	1,065	-0.686%
2026-08-27	49.210000	49.2519	49.1600	49.2519	+0.734%	1,086	-1.405%
2026-08-26	48.855000	48.8928	48.8550	48.8928	+0.056%	349	-0.681%
2026-08-25	48.750000	48.8655	48.7500	48.8655	+0.316%	9,416	-0.625%
2026-08-24	48.760000	48.7800	48.7118	48.7118	-0.562%	964	-0.312%
2026-08-21	48.870000	49.0200	48.7600	48.9871	+0.668%	1,067	-0.872%
2026-08-20	48.860000	48.8600	48.6618	48.6618	-0.673%	345	-0.209%
2026-08-19	49.125000	49.1250	48.9914	48.9914	+0.247%	499	-0.881%
2026-08-18	48.910000	48.9100	48.8709	48.8709	-1.473%	242	-0.636%
2026-08-17	49.776800	49.7768	49.6014	49.6014	-0.294%	415	-2.100%
2026-08-14	49.691400	49.7479	49.6914	49.7479	-0.054%	2,287	-2.388%
2026-08-13	49.850000	49.8500	49.7747	49.7747	+0.569%	529	-2.440%
2026-08-12	49.580000	49.5800	49.4933	49.4933	+0.268%	530	-1.886%
2026-08-11	49.440000	49.4450	49.3600	49.3609	-0.164%	1,264	-1.623%
2026-08-10	49.410000	49.5200	49.4100	49.4422	-0.252%	2,232	-1.784%
2026-08-07	49.590000	49.5900	49.5672	49.5672	+1.087%	295	-2.032%
2026-08-06	49.090000	49.0900	49.0340	49.0340	-0.473%	434	-0.967%
2026-08-05	49.370000	49.3800	49.2672	49.2672	+0.239%	1,123	-1.435%
2026-08-04	48.390000	49.1650	48.3900	49.1495	+2.285%	2,168	-1.199%
2026-08-03	48.090000	48.1400	48.0516	48.0516	+1.470%	1,164	+1.058%
2026-07-31	47.420000	47.4200	47.2900	47.3553	+0.674%	533	+2.544%
2026-07-30	46.871000	47.0551	46.7399	47.0383	+2.117%	1,534	+3.235%
2026-07-29	46.060000	46.5600	46.0600	46.0633	-1.161%	652	+5.420%
2026-07-28	46.100000	46.6300	46.1000	46.6044	-0.320%	2,110	+4.196%
2026-07-27	46.754100	46.7541	46.7541	46.7541	+0.331%	561	+3.863%
2026-07-24	46.650000	46.6500	46.5998	46.5998	-0.340%	342	+4.206%
2026-07-23	46.830000	46.8300	46.7100	46.7589	-2.300%	2,533	+3.852%
2026-07-22	47.920000	47.9200	47.8595	47.8595	-0.221%	3,361	+1.464%
2026-07-21	47.730000	47.9654	47.7300	47.9654	+1.440%	2,315	+1.240%
2026-07-20	47.580000	47.5800	47.2843	47.2843	-0.279%	1,018	+2.698%
2026-07-17	47.400000	47.4400	47.3000	47.4164	-0.657%	37,849	+2.412%
2026-07-16	48.060000	48.0600	47.7300	47.7300	-1.356%	870	+1.739%
2026-07-15	48.330000	48.3859	48.3300	48.3859	+0.153%	426	+0.360%
2026-07-14	48.200000	48.3119	48.1800	48.3119	+0.794%	867	+0.514%
2026-07-13	47.931100	47.9311	47.9311	47.9311	-1.642%	176	+1.312%
2026-07-10	48.740000	48.7400	48.7315	48.7315	+0.232%	603	-0.352%
2026-07-09	48.435000	48.6400	48.4350	48.6185	+1.371%	1,370	-0.120%
2026-07-08	47.795000	47.9611	47.4200	47.9611	-0.291%	8,587	+1.249%
2026-07-07	48.250000	48.2500	47.9900	48.1013	-1.181%	1,284	+0.954%
2026-07-06	48.490000	48.6764	48.4900	48.6764	+1.070%	269	-0.239%
2026-07-02	48.880000	48.8800	47.9300	48.1609	-0.913%	6,410	+0.829%
2026-07-01	48.670000	49.0000	48.6048	48.6048	-0.514%	2,707	-0.092%
2026-06-30	48.855900	48.8559	48.8559	48.8559	+1.246%	64	-0.606%
2026-06-29	48.080000	48.2800	48.0800	48.2545	+1.046%	2,136	+0.633%
2026-06-26	47.730000	47.7600	47.7200	47.7549	-0.231%	861	+1.686%
2026-06-25	47.801200	47.8800	47.8012	47.8653	+0.720%	1,633	+1.451%
2026-06-24	47.916000	47.9160	47.4700	47.5231	-0.504%	690	+2.182%
2026-06-23	47.825000	47.8250	47.6750	47.7638	-2.079%	596	+1.667%
2026-06-22	48.965000	48.9650	48.6800	48.7777	-0.275%	3,183	-0.446%
2026-06-18	48.750000	49.0100	48.7500	48.9123	+1.378%	711	-0.720%
2026-06-17	48.430000	48.4300	48.2474	48.2474	-1.224%	689	+0.648%
2026-06-16	49.070000	49.0700	48.8455	48.8455	-0.623%	725	-0.584%
2026-06-15	49.220000	49.2232	49.1516	49.1516	+2.183%	1,474	-1.204%
2026-06-12	47.940000	48.1015	47.9400	48.1015	+0.350%	536	+0.953%
2026-06-11	47.650000	47.9335	47.6500	47.9335	+2.748%	447	+1.307%
2026-06-10	46.700000	46.7000	46.6513	46.6513	-2.350%	855	+4.091%
2026-06-09	48.200000	48.2000	47.4700	47.7742	-0.573%	624	+1.645%
2026-06-08	48.160000	48.1600	48.0496	48.0496	+0.493%	2,416	+1.062%
2026-06-05	48.660000	48.6600	47.6800	47.8138	-3.321%	3,911	+1.561%
2026-06-04	49.520000	49.5200	49.4563	49.4563	+0.205%	404	-1.812%
2026-06-03	49.520000	49.5200	49.3549	49.3549	-0.662%	683	-1.611%
2026-06-02	49.700000	49.7000	49.6400	49.6840	+0.377%	1,147	-2.262%
2026-06-01	49.195000	49.4973	49.1950	49.4973	+0.296%	1,261	-1.894%
2026-05-29	49.230000	49.4500	49.2300	49.3511	+0.541%	2,546	-1.603%
2026-05-28	48.960000	49.0857	48.9200	49.0857	+0.627%	15,835	-1.071%
2026-05-27	48.580000	48.7900	48.5800	48.7800	+0.138%	3,390	-0.451%
2026-05-26	48.680000	48.7129	48.5800	48.7129	+1.313%	4,307	-0.314%
2026-05-22	48.120000	48.2300	48.0815	48.0815	+0.492%	1,272	+0.995%
2026-05-21	47.530000	47.9600	47.5300	47.8461	+0.402%	850	+1.492%
2026-05-20	47.530000	47.6547	47.5300	47.6547	+1.479%	768	+1.900%
2026-05-19	46.880000	47.1700	46.8099	46.9600	-0.698%	2,535	+3.407%
2026-05-18	47.590000	47.5900	47.1300	47.2900	-0.491%	885	+2.686%
2026-05-15	47.580000	47.7000	47.5233	47.5233	-1.811%	2,030	+2.181%
2026-05-14	48.190000	48.5500	48.1900	48.4000	+0.643%	4,119	+0.331%
2026-05-13	47.700000	48.2100	47.6800	48.0906	+0.482%	3,826	+0.976%
2026-05-12	47.370100	47.8600	47.3701	47.8600	-0.708%	495	+1.463%
2026-05-11	48.160000	48.2101	48.1600	48.2013	+0.380%	1,734	+0.744%
2026-05-08	47.890000	48.0200	47.8500	48.0187	+1.284%	4,525	+1.127%
2026-05-07	47.795000	47.7950	47.4100	47.4100	-0.357%	2,867	+2.426%
2026-05-06	47.180000	47.6200	47.1800	47.5800	+2.228%	4,419	+2.060%
2026-05-05	46.545000	46.6500	46.5300	46.5432	+1.115%	4,080	+4.333%
2026-05-04	45.990000	46.1000	45.9900	46.0299	-0.714%	21,794	+5.497%
2026-05-01	46.413918	46.4866	46.3608	46.3608	+0.631%	15,643	+4.744%
2026-04-30	45.780000	46.1600	45.7800	46.0700	+1.054%	6,150	+5.405%
2026-04-29	45.430000	45.6000	45.4300	45.5894	-0.192%	3,387	+6.516%
2026-04-28	45.680000	45.7000	45.6770	45.6770	-1.145%	808	+6.312%
2026-04-27	46.135000	46.2400	45.9700	46.2062	-0.199%	2,641	+5.094%
2026-04-24	46.050000	46.2983	46.0500	46.2983	+1.250%	608	+4.885%
2026-04-23	45.960000	45.9600	45.6900	45.7267	-0.914%	890	+6.196%
2026-04-22	46.000000	46.1483	46.0000	46.1483	+1.188%	2,589	+5.226%
2026-04-21	46.120000	46.1200	45.6067	45.6067	-1.031%	1,211	+6.476%
2026-04-20	46.120000	46.1500	46.0800	46.0820	-0.272%	1,185	+5.377%
2026-04-17	46.290000	46.3600	46.2078	46.2078	+1.539%	575	+5.090%
2026-04-16	45.355000	45.5073	45.3550	45.5073	+0.408%	529	+6.708%
2026-04-15	44.930000	45.3222	44.9300	45.3222	+0.828%	990	+7.144%
2026-04-14	44.870000	44.9500	44.8700	44.9500	+1.785%	519	+8.031%
2026-04-13	43.740000	44.1615	43.6500	44.1615	+0.773%	1,307	+9.960%
2026-04-10	43.900000	43.9000	43.7800	43.8229	+0.087%	5,322	+10.810%
2026-04-09	43.810000	43.8100	43.7200	43.7847	+0.547%	870	+10.906%
2026-04-08	43.690000	43.6900	43.4100	43.5463	+1.675%	1,085	+11.513%
2026-04-07	42.680000	42.8288	42.6800	42.8288	+0.127%	1,042	+13.382%
2026-04-06	42.790000	42.8099	42.7250	42.7744	+0.217%	2,619	+13.526%
2026-04-02	42.710000	42.7100	42.6800	42.6819	-0.272%	852	+13.772%
2026-04-01	42.690000	42.9000	42.6900	42.7985	+1.078%	751	+13.462%
2026-03-31	41.830000	42.3419	41.8300	42.3419	+2.672%	2,941	+14.685%
2026-03-30	41.510000	41.5100	41.1600	41.2400	-0.889%	9,239	+17.750%
2026-03-27	41.875000	41.8800	41.5910	41.6101	-0.616%	1,734	+16.702%
2026-03-26	42.330000	42.3300	41.8300	41.8679	-1.925%	1,380	+15.984%
2026-03-25	42.630100	42.6896	42.6301	42.6896	+0.706%	1,614	+13.751%
2026-03-24	42.170000	42.3904	42.1700	42.3904	-0.407%	1,219	+14.554%
2026-03-23	42.750000	42.9200	42.5637	42.5637	+0.651%	1,604	+14.088%
2026-03-20	42.490000	42.5410	42.2600	42.2883	-1.458%	991	+14.831%
2026-03-19	42.679900	42.9150	42.6799	42.9139	-0.783%	2,774	+13.157%
2026-03-18	43.390000	43.4800	43.2526	43.2526	-1.100%	2,263	+12.271%
2026-03-17	43.740000	43.8800	43.5900	43.7335	+0.314%	5,372	+11.036%
2026-03-16	43.720000	43.7200	43.5200	43.5966	+0.707%	1,136	+11.385%
2026-03-13	43.930000	43.9400	43.2900	43.2907	-0.779%	6,464	+12.172%
2026-03-12	44.120000	44.1200	43.6200	43.6304	-1.921%	20,357	+11.299%
2026-03-11	44.500000	44.5800	44.2900	44.4849	+0.024%	6,500	+9.161%
2026-03-10	44.560000	44.9300	44.4743	44.4743	+0.017%	8,215	+9.187%
2026-03-09	43.410000	44.4669	43.4100	44.4669	+0.770%	4,841	+9.205%
2026-03-06	44.210000	44.3200	44.0200	44.1270	-0.866%	3,194	+10.046%
2026-03-05	44.960000	44.9600	44.1100	44.5127	-1.195%	5,835	+9.092%
2026-03-04	44.870000	45.0750	44.8200	45.0510	+0.814%	6,172	+7.789%
2026-03-03	44.170000	44.6872	44.1392	44.6872	-1.988%	10,571	+8.666%
2026-03-02	45.385000	45.6300	45.3300	45.5936	+0.484%	24,892	+6.506%
2026-02-27	45.330000	45.4237	45.1600	45.3738	-0.642%	2,439	+7.022%
2026-02-26	45.696800	45.7250	45.4200	45.6668	-0.441%	1,032	+6.335%
2026-02-25	45.690100	45.9545	45.6901	45.8692	+1.108%	1,630	+5.866%
2026-02-24	44.820900	45.4400	44.8209	45.3666	+0.626%	2,738	+7.039%
2026-02-23	44.970000	45.0842	44.9700	45.0842	-0.702%	1,340	+7.710%
2026-02-20	44.910000	45.4600	44.9100	45.4029	+0.934%	19,615	+6.954%
2026-02-19	44.910000	45.0250	44.7600	44.9826	-0.457%	3,802	+7.953%
2026-02-18	44.900000	45.3300	44.8900	45.1892	+1.298%	2,523	+7.459%
2026-02-17	44.590000	44.6103	44.1300	44.6103	-0.601%	5,218	+8.854%
2026-02-13	45.170000	45.1700	44.8200	44.8800	+0.628%	5,049	+8.200%
2026-02-12	44.890000	44.9300	44.6000	44.6000	-2.702%	3,522	+8.879%
2026-02-11	46.080000	46.0800	45.6300	45.8387	+0.173%	2,223	+5.937%
2026-02-10	45.790000	45.7900	45.7200	45.7595	-0.469%	1,821	+6.120%
2026-02-09	45.820000	46.0044	45.8200	45.9749	+1.248%	2,050	+5.623%
2026-02-06	44.971100	45.4080	44.9711	45.4080	+2.742%	456	+6.942%
2026-02-05	44.661900	44.6619	44.1962	44.1962	-2.152%	1,171	+9.874%
2026-02-04	44.785000	45.1700	44.7850	45.1682	-0.953%	1,213	+7.509%
2026-02-03	46.180000	46.1800	45.6029	45.6029	+0.019%	1,614	+6.484%
2026-02-02	45.640000	45.6400	45.5943	45.5943	+0.206%	881	+6.505%
2026-01-30	45.820000	45.9650	45.4450	45.5005	-1.981%	2,984	+6.724%
2026-01-29	46.100000	46.4200	45.9610	46.4200	-0.448%	2,438	+4.610%
2026-01-28	46.630000	46.6482	46.4900	46.6289	+0.505%	1,869	+4.141%
2026-01-27	46.320000	46.4600	46.2600	46.3945	+0.506%	3,993	+4.668%
2026-01-26	46.210000	46.2200	46.1608	46.1608	+0.416%	1,185	+5.197%
2026-01-23	46.010000	46.0100	45.9101	45.9697	+0.196%	468	+5.635%
2026-01-22	45.920000	45.9200	45.8250	45.8798	+0.821%	1,506	+5.842%
2026-01-21	45.011000	45.5544	45.0100	45.5061	+1.590%	4,757	+6.711%
2026-01-20	45.050000	45.0500	44.7400	44.7939	-1.506%	2,675	+8.408%
2026-01-16	45.405000	45.6300	45.4050	45.4788	-0.222%	1,840	+6.775%
2026-01-15	45.750000	45.7500	45.5800	45.5800	+0.195%	1,228	+6.538%
2026-01-14	45.340000	45.4913	45.3050	45.4913	-0.523%	2,047	+6.746%
2026-01-13	45.730000	45.7304	45.6900	45.7304	-0.629%	952	+6.188%
2026-01-12	45.770000	46.0200	45.7400	46.0200	+0.548%	1,556	+5.519%
2026-01-09	45.570000	45.7692	45.5700	45.7692	+0.825%	1,446	+6.098%
2026-01-08	45.450000	45.4600	45.3200	45.3948	-0.308%	3,670	+6.973%
2026-01-07	45.720000	45.7500	45.5351	45.5351	-0.186%	1,381	+6.643%
2026-01-06	45.240000	45.6299	45.2400	45.6201	+1.064%	1,354	+6.444%
2026-01-05	45.225000	45.3300	45.1400	45.1400	+1.161%	5,344	+7.576%
2026-01-02	44.808000	44.9590	44.4800	44.6219	+0.238%	31,844	+8.825%
2025-12-31	44.620000	44.6200	44.5161	44.5161	-0.830%	561	+9.084%
2025-12-30	44.930000	44.9610	44.8886	44.8886	-0.041%	951	+8.179%
2025-12-29	44.930000	44.9600	44.8900	44.9071	-1.246%	2,921	+8.134%
2025-12-26	45.470000	45.4739	45.4700	45.4739	+0.207%	321	+6.787%
2025-12-24	45.221000	45.3800	45.2200	45.3800	+0.168%	2,757	+7.007%
2025-12-23	45.303700	45.3037	45.3037	45.3037	+0.487%	115	+7.188%
2025-12-22	44.990000	45.0842	44.9900	45.0842	+0.970%	1,247	+7.710%
2025-12-19	44.605000	44.6700	44.5300	44.6509	+0.794%	1,189	+8.755%
2025-12-18	44.450000	44.4500	44.1900	44.2992	+0.979%	523	+9.618%
2025-12-17	44.090000	44.0900	43.8696	43.8696	-1.417%	655	+10.692%
2025-12-16	44.230000	44.5389	44.1200	44.5000	+0.260%	2,998	+9.124%
2025-12-15	44.450000	44.4500	44.3844	44.3844	+0.032%	653	+9.408%
2025-12-12	44.600000	44.6000	44.3700	44.3700	-1.188%	1,830	+9.443%
2025-12-11	44.560000	44.9035	44.5600	44.9035	+0.025%	500	+8.143%
2025-12-10	44.450000	44.8922	44.4400	44.8922	+0.846%	1,340	+8.170%
2025-12-09	44.590700	44.5907	44.5154	44.5154	+0.192%	803	+9.086%
2025-12-08	44.400000	44.5300	44.3900	44.4301	-0.162%	5,872	+9.295%
2025-12-05	44.580000	44.5800	44.4710	44.5020	+0.422%	1,452	+9.119%
2025-12-04	44.251000	44.3800	44.2510	44.3152	+0.168%	3,053	+9.579%
2025-12-03	44.030000	44.2500	44.0300	44.2409	+0.252%	1,788	+9.763%
2025-12-02	44.000000	44.1500	44.0000	44.1295	+0.465%	4,647	+10.040%
2025-12-01	44.045000	44.0450	43.9000	43.9254	+0.071%	2,175	+10.551%
2025-11-28	43.860000	43.8944	43.8600	43.8944	+0.594%	507	+10.629%
2025-11-26	43.511800	43.7000	43.5118	43.6354	+0.734%	808	+11.286%
2025-11-25	42.950000	43.3174	42.9500	43.3174	+0.953%	680	+12.103%
2025-11-24	42.550000	42.9086	42.5500	42.9086	+1.826%	916	+13.171%
2025-11-21	41.740000	42.2400	41.7400	42.1390	+0.946%	952	+15.238%
2025-11-20	42.990000	43.1100	41.7441	41.7441	-1.643%	2,743	+16.328%
2025-11-19	42.440000	42.4775	42.2900	42.4416	+0.113%	1,674	+14.416%
2025-11-18	42.120000	42.5300	42.1200	42.3938	-0.632%	1,067	+14.545%
2025-11-17	43.090000	43.0900	42.6635	42.6635	-1.325%	1,800	+13.821%
2025-11-14	43.399200	43.3992	43.2364	43.2364	-0.173%	1,194	+12.313%
2025-11-13	44.140000	44.1400	43.3100	43.3113	-2.149%	1,291	+12.119%
2025-11-12	44.151900	44.2624	44.1519	44.2624	+0.125%	1,127	+9.709%
2025-11-11	44.200000	44.2072	44.2000	44.2072	-0.074%	738	+9.846%
2025-11-10	44.030000	44.2401	44.0300	44.2401	+2.223%	669	+9.765%
2025-11-07	43.310000	43.3199	43.2600	43.2781	-0.146%	2,619	+12.205%
2025-11-06	43.930000	43.9300	43.3413	43.3413	-1.610%	1,063	+12.041%
2025-11-05	43.990000	44.2000	43.9900	44.0504	+1.029%	2,627	+10.237%
2025-11-04	43.730000	43.9800	43.6018	43.6018	-1.822%	2,536	+11.372%
2025-11-03	44.300000	44.4200	44.3000	44.4108	+0.250%	950	+9.343%
2025-10-31	44.300000	44.3000	44.3000	44.3000	+0.734%	483	+9.616%
2025-10-30	44.020000	44.1500	43.9772	43.9772	-0.906%	1,155	+10.421%
2025-10-29	44.603500	44.6100	44.2700	44.3791	-0.043%	3,515	+9.421%
2025-10-28	44.280000	44.4400	44.2800	44.3984	+0.180%	1,664	+9.373%
2025-10-27	44.190000	44.3800	44.1900	44.3186	+0.738%	1,093	+9.570%
2025-10-24	44.120000	44.1200	43.9700	43.9938	+0.362%	2,247	+10.379%
2025-10-23	43.890000	43.8900	43.8350	43.8350	+0.695%	666	+10.779%
2025-10-22	43.670000	43.6700	43.1800	43.5323	-0.700%	1,476	+11.549%
2025-10-21	43.920000	43.9200	43.7100	43.8391	-0.803%	1,137	+10.769%
2025-10-20	43.960000	44.1939	43.9600	44.1939	+1.552%	3,057	+9.879%
2025-10-17	43.469900	43.5184	43.4699	43.5184	+0.019%	627	+11.585%
2025-10-16	43.500000	43.6700	43.3300	43.5100	+0.134%	3,864	+11.607%
2025-10-15	43.640000	43.7053	43.2300	43.4518	+0.709%	7,465	+11.756%
2025-10-14	43.120000	43.4200	43.1000	43.1459	-0.102%	1,832	+12.548%
2025-10-13	43.165000	43.2500	43.1650	43.1900	+1.899%	2,833	+12.433%
2025-10-10	42.580000	42.5800	42.3849	42.3849	-2.370%	706	+14.569%
2025-10-09	43.385000	43.4138	43.2900	43.4138	-0.666%	2,780	+11.854%
2025-10-08	43.570000	43.7048	43.5700	43.7048	+0.979%	261	+11.109%
2025-10-07	43.212700	43.2811	43.1200	43.2811	-0.592%	3,275	+12.197%
2025-10-06	43.420000	43.6090	43.3210	43.5389	+1.030%	3,763	+11.532%
2025-10-03	43.030000	43.0950	43.0300	43.0950	-0.080%	732	+12.681%
2025-10-02	43.129500	43.1295	43.1295	43.1295	-0.073%	558	+12.591%
2025-10-01	43.160800	43.1608	43.1608	43.1608	+0.470%	113	+12.509%
2025-09-30	42.830000	42.9591	42.8300	42.9591	+0.278%	936	+13.038%
2025-09-29	42.770000	42.8398	42.7700	42.8398	+0.847%	625	+13.353%
2025-09-26	42.422300	42.6300	42.3700	42.4800	+0.590%	2,375	+14.313%
2025-09-25	42.130000	42.3590	42.1300	42.2310	-0.504%	3,822	+14.987%
2025-09-24	42.441600	42.4451	42.4100	42.4451	-0.218%	499	+14.407%
2025-09-23	42.835000	42.8350	42.5300	42.5380	-0.659%	1,475	+14.157%
2025-09-22	42.560000	42.8300	42.5281	42.8200	+0.956%	1,843	+13.405%
2025-09-19	42.349900	42.4145	42.3499	42.4145	+0.804%	516	+14.489%
2025-09-18	42.060700	42.0763	42.0400	42.0763	+0.433%	692	+15.409%
2025-09-17	41.620000	41.9999	41.5300	41.8951	-0.333%	3,241	+15.909%
2025-09-16	42.020000	42.0351	42.0200	42.0351	+0.033%	555	+15.523%
2025-09-15	42.010000	42.0212	41.9600	42.0212	+0.735%	941	+15.561%
2025-09-12	41.625000	41.7900	41.5612	41.7146	+0.397%	2,236	+16.410%
2025-09-11	41.579000	41.5799	41.5497	41.5497	+0.746%	438	+16.872%
2025-09-10	41.242200	41.2422	41.2422	41.2422	+0.385%	194	+17.743%
2025-09-09	41.038500	41.0839	41.0385	41.0839	+0.205%	418	+18.197%
2025-09-08	40.900000	40.9997	40.8900	40.9997	+0.501%	1,619	+18.440%
2025-09-05	40.710000	40.8599	40.7100	40.7952	+0.431%	664	+19.034%
2025-09-04	40.500000	40.6610	40.5000	40.6200	+0.499%	749	+19.547%
2025-09-03	40.460000	40.4600	40.3263	40.4184	+0.457%	1,804	+20.143%
2025-09-02	40.050000	40.2345	40.0200	40.2345	-0.318%	17,181	+20.692%
2025-08-29	40.380000	40.3800	40.3630	40.3630	-1.048%	73,526	+20.308%
2025-08-28	40.790500	40.7905	40.7905	40.7905	+0.500%	69	+19.047%
2025-08-27	40.460000	40.5875	40.4600	40.5875	+0.353%	826	+19.643%
2025-08-26	40.340000	40.4447	40.3400	40.4447	+0.317%	411	+20.065%
2025-08-25	40.330000	40.4300	40.2916	40.3167	-0.243%	4,164	+20.446%
2025-08-22	40.260000	40.4250	40.2500	40.4149	+1.756%	11,365	+20.154%
2025-08-21	39.650000	39.7200	39.5600	39.7173	-0.437%	3,516	+22.264%
2025-08-20	39.520000	39.8918	39.4201	39.8918	-0.297%	859	+21.729%
2025-08-19	40.300000	40.3000	39.9100	40.0105	-0.727%	3,594	+21.368%
2025-08-18	40.240000	40.3400	40.2000	40.3034	+0.033%	1,067	+20.486%
2025-08-15	40.270000	40.2900	40.2700	40.2900	-0.406%	513	+20.526%
2025-08-14	40.465000	40.4650	40.4119	40.4543	-0.297%	304	+20.037%
2025-08-13	40.495000	40.5750	40.4950	40.5750	+0.551%	600	+19.680%
2025-08-12	39.990000	40.3550	39.9900	40.3527	+1.168%	701	+20.339%
2025-08-11	39.930000	39.9950	39.8867	39.8867	-0.399%	1,065	+21.745%
2025-08-08	39.930000	40.0500	39.9300	40.0466	+0.565%	968	+21.259%
2025-08-07	40.070000	40.0700	39.7100	39.8218	-0.071%	726	+21.943%
2025-08-06	39.710000	39.9000	39.6717	39.8500	+0.861%	4,219	+21.857%
2025-08-05	39.640000	39.6400	39.5100	39.5100	-0.186%	1,552	+22.906%
2025-08-04	39.490000	39.5837	39.4900	39.5837	+1.481%	1,278	+22.677%
2025-08-01	39.050000	39.0500	38.8500	39.0061	-1.166%	4,467	+24.493%
2025-07-31	39.630000	39.6300	39.4661	39.4661	-0.195%	1,512	+23.042%
2025-07-30	39.690000	39.8000	39.4550	39.5433	-0.288%	979	+22.802%
2025-07-29	39.900000	39.9000	39.6575	39.6575	-0.361%	867	+22.448%
2025-07-28	39.870000	39.8700	39.6600	39.8011	+0.201%	3,858	+22.007%
2025-07-25	39.620000	39.7800	39.6200	39.7213	+0.068%	2,774	+22.252%
2025-07-24	39.760000	39.7600	39.6943	39.6943	-0.164%	348	+22.335%
2025-07-23	39.728800	39.7596	39.7288	39.7596	+0.360%	840	+22.134%
2025-07-22	39.580000	39.6170	39.5800	39.6170	+0.015%	766	+22.574%
2025-07-21	39.720100	39.7300	39.6109	39.6109	+0.409%	815	+22.593%
2025-07-18	39.490000	39.4900	39.3900	39.4497	+0.031%	1,750	+23.093%
2025-07-17	39.380000	39.4900	39.3800	39.4376	+0.580%	2,214	+23.131%
2025-07-16	39.169500	39.2200	39.1695	39.2101	+0.306%	5,556	+23.846%
2025-07-15	39.150000	39.1500	39.0905	39.0905	-0.113%	485	+24.225%
2025-07-14	39.120000	39.1346	39.1200	39.1346	+0.156%	494	+24.085%
2025-07-11	39.200000	39.2000	39.0735	39.0735	-0.192%	889	+24.279%
2025-07-10	39.150000	39.2500	39.1488	39.1488	+0.105%	1,138	+24.040%
2025-07-09	39.140000	39.1500	38.9200	39.1077	+0.615%	915	+24.170%
2025-07-08	38.870000	38.9100	38.8400	38.8687	-0.012%	1,877	+24.933%
2025-07-07	38.900000	38.9700	38.7700	38.8735	-0.726%	3,622	+24.918%
2025-07-03	39.170000	39.2100	39.1577	39.1577	+0.684%	1,245	+24.011%
2025-07-02	38.600000	38.8916	38.5800	38.8916	+0.693%	1,151	+24.860%
2025-07-01	38.660000	38.6600	38.6200	38.6241	-0.292%	917	+25.725%
2025-06-30	38.580000	38.7373	38.5500	38.7373	+0.643%	624	+25.357%
2025-06-27	38.430000	38.4900	38.4300	38.4900	+0.354%	630	+26.163%
2025-06-26	38.390000	38.3900	38.3543	38.3543	+0.857%	575	+26.609%
2025-06-25	38.160000	38.1600	37.9400	38.0283	-0.129%	1,703	+27.694%
2025-06-24	38.070000	38.0850	38.0700	38.0776	+0.919%	979	+27.529%
2025-06-23	37.270000	37.7309	37.2700	37.7309	+1.211%	1,679	+28.701%
2025-06-20	37.270000	37.2795	37.2500	37.2795	-0.214%	1,253	+30.259%
2025-06-18	37.390000	37.4000	37.3000	37.3596	-0.072%	2,483	+29.980%
2025-06-17	37.630000	37.6300	37.3800	37.3867	-0.775%	1,961	+29.886%
2025-06-16	37.640000	37.6787	37.6400	37.6787	+0.998%	322	+28.879%
2025-06-13	37.500000	37.5700	37.3062	37.3062	-0.852%	1,595	+30.166%
2025-06-12	37.650000	37.6600	37.6269	37.6269	+0.186%	888	+29.057%
2025-06-11	37.740000	37.7400	37.5200	37.5572	-0.222%	1,217	+29.296%
2025-06-10	37.471000	37.6800	37.4710	37.6406	+0.563%	1,237	+29.010%
2025-06-09	37.470000	37.5300	37.4300	37.4300	+0.186%	1,932	+29.736%
2025-06-06	37.390000	37.4099	37.3400	37.3606	+0.874%	2,362	+29.976%
2025-06-05	37.305000	37.4900	37.0100	37.0369	-0.890%	1,874	+31.112%
2025-06-04	37.330000	37.3900	37.3300	37.3694	+0.243%	3,876	+29.946%
2025-06-03	37.030000	37.3696	37.0300	37.2789	+0.735%	2,298	+30.261%
2025-06-02	36.760000	37.0600	36.7600	37.0069	+0.446%	2,895	+31.219%
2025-05-30	36.700000	36.8500	36.5900	36.8426	+0.197%	5,335	+31.804%
2025-05-29	36.800000	36.8000	36.6800	36.7700	+0.231%	1,208	+32.064%
2025-05-28	36.850000	36.8500	36.6854	36.6854	-0.449%	501	+32.369%
2025-05-27	36.870000	36.8700	36.8510	36.8510	+1.538%	637	+31.774%
2025-05-23	36.238200	36.3400	36.2382	36.2927	-0.466%	713	+33.801%
2025-05-22	36.550000	36.6700	36.4625	36.4625	-0.226%	1,886	+33.178%
2025-05-21	36.890000	36.9900	36.5000	36.5450	-1.253%	10,992	+32.877%
2025-05-20	36.990000	37.0100	36.8300	37.0089	-0.013%	2,529	+31.212%
2025-05-19	36.710000	37.0137	36.7100	37.0137	+0.237%	3,056	+31.195%
2025-05-16	36.680000	36.9262	36.6800	36.9262	+0.581%	421	+31.506%
2025-05-15	36.510000	36.7218	36.5100	36.7129	+0.621%	1,389	+32.270%
2025-05-14	36.630000	36.6300	36.4712	36.4863	-0.172%	1,415	+33.091%
2025-05-13	36.570000	36.6300	36.5491	36.5491	+0.749%	2,434	+32.862%
2025-05-12	36.290000	36.2900	36.1100	36.2775	+2.425%	682	+33.857%
2025-05-09	35.418600	35.4186	35.4186	35.4186	-0.238%	96	+37.103%
2025-05-08	35.690000	35.6900	35.5031	35.5031	+0.260%	340	+36.777%
2025-05-07	35.350700	35.4112	35.3000	35.4112	+0.188%	1,264	+37.132%
2025-05-06	35.280000	35.3800	35.2450	35.3446	-0.092%	1,155	+37.390%
2025-05-05	35.330000	35.4400	35.3300	35.3772	-0.318%	1,071	+37.264%
2025-05-02	35.320100	35.4900	35.3201	35.4900	+1.459%	884	+36.827%
2025-05-01	35.210000	35.2100	34.9798	34.9798	+0.635%	1,426	+38.823%
2025-04-30	34.570000	34.7590	34.4800	34.7590	-0.107%	526	+39.705%
2025-04-29	34.540000	34.7962	34.5400	34.7962	+0.394%	286	+39.555%
2025-04-28	34.620000	34.6597	34.6000	34.6597	+0.289%	9,492	+40.105%
2025-04-25	34.510000	34.5597	34.5100	34.5597	+0.797%	324	+40.510%
2025-04-24	34.180000	34.2866	34.1800	34.2866	+2.410%	832	+41.630%
2025-04-23	33.710000	33.7100	33.4797	33.4797	+1.824%	449	+45.043%
2025-04-22	32.590000	32.8800	32.5800	32.8800	+1.862%	2,521	+47.689%
2025-04-21	32.600000	32.6000	31.9600	32.2789	-1.653%	1,415	+50.439%
2025-04-17	32.835000	32.8750	32.8000	32.8215	+0.054%	1,649	+47.952%
2025-04-16	33.035000	33.0350	32.6300	32.8039	-1.622%	484	+48.031%
2025-04-15	33.290000	33.3900	33.2900	33.3447	-0.084%	1,405	+45.630%
2025-04-14	33.535000	33.5700	33.3200	33.3726	+0.191%	2,832	+45.509%
2025-04-11	33.309000	33.3090	33.3090	33.3090	+1.738%	100	+45.786%
2025-04-10	32.960000	32.9600	32.3700	32.7399	-3.152%	1,569	+48.321%
2025-04-09	31.000000	33.8055	30.8807	33.8055	+10.286%	2,790	+43.645%
2025-04-08	31.090000	31.0900	30.6526	30.6526	-1.615%	2,001	+58.420%
2025-04-07	31.110000	31.1557	31.0800	31.1557	-0.385%	4,356	+55.862%
2025-04-04	32.070000	32.0700	31.2762	31.2762	-5.321%	388	+55.262%
2025-04-03	33.343700	33.3800	33.0339	33.0339	-5.188%	1,085	+47.001%
2025-04-02	34.810000	34.8414	34.6500	34.8414	+0.923%	1,122	+39.374%
2025-04-01	34.340000	34.5229	34.3400	34.5229	+0.529%	3,770	+40.660%
2025-03-31	34.000000	34.3411	34.0000	34.3411	+0.448%	1,223	+41.405%
2025-03-28	34.330000	34.3300	34.1400	34.1880	-1.851%	798	+42.038%
2025-03-27	34.890000	34.8900	34.8326	34.8326	-0.163%	1,033	+39.410%
2025-03-26	34.860100	34.8895	34.8400	34.8895	-1.315%	459	+39.182%
2025-03-25	35.330000	35.3545	35.2600	35.3545	+0.266%	1,741	+37.352%
2025-03-24	35.160000	35.2607	35.1300	35.2607	+1.737%	998	+37.717%

.dark-mode .ZZrx4C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZZrx4C{ color: #333333; background-color: white; border: 2px solid #333333; }QPXAdvisorShares Q Dynamic Growth ETFstock NYSE ETF

QPX
AdvisorShares Q Dynamic Growth ETF
stock NYSE ETF