Quantcast

AdvisorShares Sage Core Reserves ETF Historical Stock Prices

(ETF)
HOLD 
$99.27
*  
unch
unch
Get HOLD Alerts
*Delayed - data as of May 21, 2018  -  Find a broker to begin trading HOLD now


Community Rating:
 
 
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 18-FEB-2018 TO 18-MAY-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 N/A N/A 99.27 0
05/18/2018 99.27 99.27 99.27 99.27 00
05/17/2018 99.27 99.27 99.27 99.27 00
05/16/2018 99.27 99.27 99.27 99.27 327
05/15/2018 99.21 99.21 99.21 99.21 00
05/14/2018 99.21 99.21 99.21 99.21 00
05/11/2018 99.21 99.21 99.21 99.21 00
05/10/2018 99.21 99.21 99.21 99.21 150
05/09/2018 99.22 99.22 99.22 99.22 00
05/08/2018 99.22 99.22 99.22 99.22 219
05/07/2018 99.08 99.08 99.08 99.08 00
05/04/2018 99.08 99.08 99.08 99.08 00
05/03/2018 99.08 99.08 99.08 99.08 00
05/02/2018 99.08 99.08 99.08 99.08 00
05/01/2018 99.08 99.08 99.08 99.08 00
04/30/2018 99.08 99.08 99.08 99.08 00
04/27/2018 99.08 99.08 99.08 99.08 00
04/26/2018 99.08 99.08 99.08 99.08 00
04/25/2018 99.08 99.08 99.08 99.08 829
04/24/2018 99.2099 99.2099 99.2099 99.2099 00
04/23/2018 99.2099 99.2099 99.2099 99.2099 00
04/20/2018 99.21 99.21 99.2099 99.2099 672
04/19/2018 99.22 99.22 99.16 99.16 1,108
04/18/2018 99.18 99.18 99.18 99.18 500
04/17/2018 99.18 99.18 99.18 99.18 00
04/16/2018 99.18 99.18 99.18 99.18 1,407
04/13/2018 99.1 101.8 99.1 99.5 6,267
04/12/2018 99.14 99.14 99.14 99.14 00
04/11/2018 99.14 99.14 99.14 99.14 00
04/10/2018 99.14 99.14 99.14 99.14 00
04/09/2018 99.14 99.14 99.14 99.14 5,738
04/06/2018 99.13 99.13 99.13 99.13 131
04/05/2018 99.1099 99.1099 99.1099 99.1099 00
04/04/2018 99.1099 99.1099 99.1099 99.1099 00
04/03/2018 99.1099 99.1099 99.1099 99.1099 00
04/02/2018 99.1099 99.1099 99.1099 99.1099 274
03/29/2018 99.0399 99.0399 99.0399 99.0399 00
03/28/2018 99.0399 99.0399 99.0399 99.0399 00
03/27/2018 99.0399 99.0399 99.0399 99.0399 00
03/26/2018 99.04 99.04 99.0399 99.0399 1,802
03/23/2018 99.15 99.15 99.15 99.15 00
03/22/2018 99.135 99.15 99.135 99.15 4,500
03/21/2018 99.2 99.2 99.2 99.2 00
03/20/2018 99.2 99.2 99.2 99.2 00
03/19/2018 99.2 99.2 99.2 99.2 00
03/16/2018 99.2 99.2 99.2 99.2 00
03/15/2018 99.2 99.2 99.2 99.2 00
03/14/2018 99.2 99.2 99.2 99.2 00
03/13/2018 99.2 99.2 99.2 99.2 00
03/12/2018 99.2 99.2 99.2 99.2 00
03/09/2018 99.17 99.2 99.17 99.2 414
03/08/2018 99.105 99.105 99.105 99.105 00
03/07/2018 99.105 99.105 99.105 99.105 00
03/06/2018 99.105 99.105 99.105 99.105 00
03/05/2018 99.105 99.105 99.105 99.105 00
03/02/2018 99.105 99.105 99.105 99.105 00
03/01/2018 99.105 99.105 99.105 99.105 00
02/28/2018 99.105 99.105 99.105 99.105 103
02/27/2018 99.26 99.26 99.26 99.26 00
02/26/2018 99.26 99.26 99.26 99.26 00
02/23/2018 99.2525 99.26 99.2525 99.26 816
02/22/2018 99.25 99.25 99.25 99.25 00
02/21/2018 99.25 99.25 99.25 99.25 00
02/20/2018 99.25 99.25 99.25 99.25 119
*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