AdvisorShares Morgan Creek Global Tactical ETF Historical Stock Prices

(ETF)
GTAA 
$22.61
*  
unch
unch
Get GTAA Alerts
*Delayed - data as of May 3, 2016 13:37 ET  -  Find a broker to begin trading GTAA now


Community Rating:
View:    GTAA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:37 N/A N/A N/A 22.61 0
05/02/2016 22.51 22.61 22.51 22.61 971
04/29/2016 22.5115 22.5115 22.51 22.51 252
04/28/2016 23 23 23 23 00
04/27/2016 23 23 23 23 00
04/26/2016 23 23 23 23 00
04/25/2016 23 23 23 23 00
04/22/2016 23 23 23 23 389
04/21/2016 23.2 23.2 23.2 23.2 00
04/20/2016 23.2 23.2 23.2 23.2 00
04/19/2016 23.1561 23.2 23.1561 23.2 2,518
04/18/2016 23.09 23.09 23.09 23.09 200
04/15/2016 23.08 23.08 23.07 23.07 584
04/14/2016 22.9499 22.9499 22.9499 22.9499 00
04/13/2016 22.9499 22.9499 22.9499 22.9499 00
04/12/2016 22.9499 22.9499 22.9499 22.9499 00
04/11/2016 22.9499 22.9499 22.9499 22.9499 00
04/08/2016 22.9499 22.9499 22.9499 22.9499 290
04/07/2016 22.9 22.9 22.9 22.9 00
04/06/2016 22.9 22.9 22.9 22.9 00
04/05/2016 22.9 22.9 22.9 22.9 00
04/04/2016 22.9 22.9 22.9 22.9 300
04/01/2016 22.911 22.911 22.911 22.911 00
03/31/2016 22.84 22.92 22.84 22.911 484
03/30/2016 22.83 22.95 22.83 22.95 826
03/29/2016 22.754 22.755 22.754 22.755 600
03/28/2016 22.71 22.71 22.71 22.71 00
03/24/2016 22.71 22.71 22.71 22.71 00
03/23/2016 22.69 22.73 22.69 22.71 3,029
03/22/2016 22.6631 22.6631 22.6631 22.6631 00
03/21/2016 22.56 22.6631 22.56 22.6631 1,112
03/18/2016 22.7201 22.7452 22.7201 22.7452 200
03/17/2016 22.6601 22.69 22.6601 22.69 498
03/16/2016 22.49 22.49 22.49 22.49 00
03/15/2016 22.28 22.49 22.28 22.49 867
03/14/2016 22.47 22.47 22.47 22.47 00
03/11/2016 22.47 22.47 22.47 22.47 108
03/10/2016 22.4701 22.4701 22.4701 22.4701 00
03/09/2016 22.4701 22.4701 22.4701 22.4701 00
03/08/2016 22.31 22.51 22.1801 22.4701 1,630
03/07/2016 22.471 22.471 22.471 22.471 134
03/04/2016 22.4899 22.4899 22.4899 22.4899 00
03/03/2016 22.4001 22.4899 22.4001 22.4899 303
03/02/2016 22.3999 22.4 22.3999 22.4 720
03/01/2016 22.25 22.25 22.25 22.25 300
02/29/2016 22.232 22.232 22.232 22.232 00
02/26/2016 22.232 22.232 22.232 22.232 00
02/25/2016 22.1 22.24 21.277 22.232 1,638
02/24/2016 22.13 22.13 22.121 22.121 700
02/23/2016 22.05 22.05 22.05 22.05 00
02/22/2016 22.05 22.05 22.05 22.05 00
02/19/2016 22.05 22.05 22.05 22.05 665
02/18/2016 22.08 22.08 22.05 22.05 969
02/17/2016 21.99 21.9912 21.98 21.9912 2,039
02/16/2016 21.75 21.84 21.75 21.82 640
02/12/2016 22.1956 22.1956 22.1956 22.1956 00
02/11/2016 22.1956 22.1956 22.1956 22.1956 00
02/10/2016 22.1956 22.1956 22.1956 22.1956 00
02/09/2016 22.1956 22.1956 22.1956 22.1956 00
02/08/2016 22.1956 22.1956 22.1956 22.1956 00
02/05/2016 22.1956 22.1956 22.1956 22.1956 00
02/04/2016 22.1956 22.1956 22.1956 22.1956 00
02/03/2016 22.1956 22.1956 22.1956 22.1956 00
02/02/2016 22.254 22.254 22.1956 22.1956 768
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?