Quantcast

AdvisorShares Pacific Asset Enhanced Floating Rate ETF Historical Stock Prices

(ETF)
FLRT 
$48.7049
*  
0.0466
0.1%
Get FLRT Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading FLRT now


Community Rating:
View:    FLRT Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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.
16:00 N/A 48.7049 48.7049 48.7049 2
03/25/2019 48.7049 48.7049 48.7049 48.7049 02
03/22/2019 48.7515 48.7515 48.7515 48.7515 02
03/21/2019 48.86 48.86 48.83 48.83 100
03/20/2019 48.88 48.88 48.83 48.83 514
03/19/2019 48.87 48.87 48.8326 48.8326 100
03/18/2019 48.8125 48.8307 48.8125 48.8307 800
03/15/2019 48.73 48.7684 48.73 48.74 603
03/14/2019 48.76 48.76 48.76 48.76 00
03/13/2019 48.76 48.76 48.76 48.76 07
03/12/2019 48.75 48.75 48.7217 48.7217 100
03/11/2019 48.7 48.71 48.7 48.71 152
03/08/2019 48.6947 48.6947 48.6947 48.6947 27
03/07/2019 48.77 48.77 48.77 48.77 00
03/06/2019 48.77 48.77 48.77 48.77 02
03/05/2019 48.828 48.828 48.828 48.828 20
03/04/2019 48.31 48.79 48.31 48.7687 942
03/01/2019 48.21 48.7192 48.21 48.7192 598
02/28/2019 48.79 48.79 48.7701 48.7807 12,963
02/27/2019 48.694 48.694 48.694 48.694 03
02/26/2019 48.6516 48.6516 48.6516 48.6516 81
02/25/2019 48.76 48.76 48.76 48.76 02
02/22/2019 48.29 48.66 48.29 48.6468 467
02/21/2019 48.29 48.29 48.28 48.285 4,038
02/20/2019 48.29 48.29 48.285 48.285 280
02/19/2019 48.2551 48.2551 48.2551 48.2551 00
02/15/2019 48.27 48.27 48.2551 48.2551 397
02/14/2019 48.31 48.31 48.265 48.265 350
02/13/2019 48.298 48.3 48.272 48.272 473
02/12/2019 48.29 48.2936 48.275 48.275 403
02/11/2019 48.298 48.3 48.295 48.295 240
02/08/2019 48.319 48.319 48.319 48.319 00
02/07/2019 48.319 48.319 48.319 48.319 00
02/06/2019 48.3001 48.3198 48.3001 48.319 400
02/05/2019 48.33 48.33 48.33 48.33 00
02/04/2019 48.33 48.33 48.33 48.33 02
02/01/2019 48.14 48.14 48.14 48.14 03
01/31/2019 48.12 48.12 48.12 48.12 05
01/30/2019 48.14 48.14 48.14 48.14 103
01/29/2019 47.57 48.05 47.57 48.05 169
01/28/2019 48.0809 48.1147 48.0809 48.1147 100
01/25/2019 48.2991 48.2991 48.2991 48.2991 20
01/24/2019 48.2911 48.2911 48.2911 48.2911 83
01/23/2019 48.2999 48.2999 48.2999 48.2999 00
01/22/2019 48.2999 48.2999 48.2999 48.2999 01
01/18/2019 48.2063 48.2063 48.2063 48.2063 00
01/17/2019 48.25 48.25 48.2063 48.2063 100
01/16/2019 48.1601 48.1651 48.0401 48.07 2,968
01/15/2019 48.1701 48.1701 47.9974 47.9974 3,121
01/14/2019 48.1927 48.1927 47.94 47.94 1,517
01/11/2019 48.19 48.19 48.025 48.025 300
01/10/2019 48.4 48.4 47.9 47.9 6,376
01/09/2019 48.35 48.35 47.71 47.982 3,110
01/08/2019 48.12 48.12 47.775 47.846 2,491
01/07/2019 47.71 47.71 47.395 47.395 3,078
01/04/2019 47.12 47.12 46.9501 46.9501 1,000
01/03/2019 46.92 46.9583 46.92 46.9583 401
01/02/2019 46.492 46.9399 46.492 46.9399 411
12/31/2018 46.9637 46.9637 46.9637 46.9637 33
12/28/2018 46.83 46.83 46.7852 46.7852 300
12/27/2018 46.99 46.99 46.7814 46.8905 900
12/26/2018 47.195 47.195 47.195 47.195 150
*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?

Smart Portfolio