Quantcast

AdvisorShares Sage Core Reserves ETF Historical Stock Prices

(ETF)
HOLD 
$99.2
*  
0.03
0.03%
Get HOLD Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading HOLD now


Community Rating:
View:    HOLD 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 14-SEP-2018 TO 14-DEC-2018

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 99.23 99.20 99.20 2,067
12/14/2018 99.23 99.23 99.2 99.2 2,067
12/13/2018 99.17 99.17 99.17 99.17 02
12/12/2018 99.13 99.175 99.13 99.175 2,608
12/11/2018 99.209 99.23 99.19 99.19 4,498
12/10/2018 99.22 99.23 99.21 99.21 8,001
12/07/2018 99.19 99.19 99.19 99.19 144
12/06/2018 99.22 99.2699 99.2174 99.2174 2,750
12/04/2018 99.18 99.18 99.18 99.18 217
12/03/2018 99.21 99.28 99.1677 99.1677 2,578
11/30/2018 99.21 99.212 99.21 99.212 400
11/29/2018 99.23 99.23 99.23 99.23 1,658
11/28/2018 99.16 99.1701 99.16 99.17 7,665
11/27/2018 99.22 99.23 99.15 99.2099 9,995
11/26/2018 99.39 99.39 99.39 99.39 277
11/23/2018 99.3828 99.3828 99.3828 99.3828 00
11/21/2018 99.3828 99.3828 99.3828 99.3828 00
11/20/2018 99.3828 99.3828 99.3828 99.3828 00
11/19/2018 99.3828 99.3828 99.3828 99.3828 102
11/16/2018 99.355 99.3792 99.355 99.3792 601
11/15/2018 99.33 99.33 99.33 99.33 102
11/14/2018 99.35 99.35 99.35 99.35 104
11/13/2018 99.38 99.38 99.38 99.38 00
11/12/2018 99.347 99.38 99.328 99.38 3,904
11/09/2018 99.36 99.38 99.33 99.33 2,538
11/08/2018 99.3342 99.3342 99.3342 99.3342 158
11/07/2018 99.25 99.25 99.25 99.25 00
11/06/2018 99.25 99.25 99.25 99.25 00
11/05/2018 99.25 99.25 99.25 99.25 00
11/02/2018 99.25 99.25 99.25 99.25 00
11/01/2018 99.2501 99.2501 99.25 99.25 8,375
10/31/2018 99.2627 99.2627 99.25 99.2501 3,150
10/30/2018 99.29 99.29 99.29 99.29 00
10/29/2018 99.29 99.29 99.29 99.29 00
10/26/2018 97.35 99.29 97.35 99.29 610
10/25/2018 99.44 99.44 99.44 99.44 241
10/24/2018 99.59 99.59 99.39 99.39 1,016
10/23/2018 99.43 99.54 99.43 99.54 753
10/22/2018 99.53 99.53 99.53 99.53 00
10/19/2018 99.53 99.53 99.53 99.53 300
10/18/2018 99.38 99.38 99.38 99.38 00
10/17/2018 99.38 99.38 99.38 99.38 00
10/16/2018 99.44 99.44 99.38 99.38 16,476
10/15/2018 99.4254 99.4275 99.4254 99.4275 433
10/12/2018 99.42 99.42 99.42 99.42 1,100
10/11/2018 99.3989 99.44 99.391 99.4399 1,584
10/10/2018 99.41 99.41 99.38 99.38 9,186
10/09/2018 99.4 99.4 99.38 99.38 34,751
10/08/2018 99.384 99.4 99.384 99.4 1,202
10/05/2018 99.3756 99.3756 99.3756 99.3756 300
10/04/2018 99.38 99.51 99.38 99.3831 14,185
10/03/2018 99.3884 99.3884 99.38 99.38 215
10/02/2018 99.3646 99.4 99.3646 99.4 1,912
10/01/2018 99.3501 99.3501 99.3501 99.3501 378
09/28/2018 99.3437 99.3437 99.3437 99.3437 123
09/27/2018 99.29 99.29 99.29 99.29 00
09/26/2018 99.29 99.29 99.29 99.29 170
09/25/2018 99.45 99.45 99.45 99.45 00
09/24/2018 99.45 99.45 99.45 99.45 100
09/21/2018 99.4499 99.59 99.4499 99.59 2,564
09/20/2018 99.45 99.45 99.45 99.45 00
09/19/2018 99.42 99.45 99.42 99.45 632
09/18/2018 99.45 99.45 99.45 99.45 100,296
09/17/2018 99.44 99.44 99.41 99.41 1,167
09/14/2018 99.41 99.41 99.41 99.41 109
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for HOLD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio