Skip to main content

Advisorshares Pacific Asset Enh (NY: FLRT )

47.78 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 44.00 44.00 43.93 43.97 26,116 +0.08(+0.19%)
Nov 29, 2023 43.92 43.94 43.88 43.89 193,208 -0.01(-0.02%)
Nov 28, 2023 43.85 44.14 43.84 43.90 91,881 +0.01(+0.02%)
Nov 27, 2023 43.82 43.90 43.81 43.89 24,965 +0.05(+0.12%)
Nov 24, 2023 44.01 44.01 43.82 43.84 13,423 +0.05(+0.12%)
Nov 22, 2023 43.77 43.90 43.75 43.78 27,572 +0.04(+0.10%)
Nov 21, 2023 43.83 43.83 43.71 43.74 31,181 +0.02(+0.04%)
Nov 20, 2023 43.76 43.76 43.68 43.72 20,058 +0.07(+0.15%)
Nov 17, 2023 43.65 43.78 43.63 43.66 52,347 +0.08(+0.18%)
Nov 16, 2023 43.64 43.68 43.56 43.58 439,432 +0.02(+0.06%)
Nov 15, 2023 43.54 43.57 43.53 43.55 36,458 +0.01(+0.02%)
Nov 14, 2023 43.49 43.60 43.46 43.54 73,285 +0.09(+0.21%)
Nov 13, 2023 43.52 43.52 43.41 43.45 18,172 +0.03(+0.08%)
Nov 10, 2023 43.52 43.52 43.38 43.42 84,424 +0.04(+0.10%)
Nov 09, 2023 43.28 43.38 43.28 43.38 29,784 -0.01(-0.02%)
Nov 08, 2023 43.38 43.49 43.34 43.38 39,895 +0.05(+0.12%)
Nov 07, 2023 43.47 43.47 43.28 43.33 28,145 +0.03(+0.08%)
Nov 06, 2023 43.27 43.34 43.27 43.30 111,156 +0.01(+0.03%)
Nov 03, 2023 43.33 43.37 43.22 43.29 31,072 +0.08(+0.18%)
Nov 02, 2023 43.17 43.23 43.15 43.21 28,364 +0.09(+0.22%)
Nov 01, 2023 43.12 43.14 43.07 43.11 29,724 -0.00(-0.01%)
Oct 31, 2023 43.05 43.12 43.04 43.12 20,274 +0.02(+0.04%)
Oct 30, 2023 43.06 43.18 43.05 43.10 70,843 +0.05(+0.11%)
Oct 27, 2023 43.07 43.08 43.03 43.05 20,890 -0.03(-0.08%)
Oct 26, 2023 43.04 43.09 43.02 43.09 31,160 +0.05(+0.11%)
Oct 25, 2023 43.05 43.05 43.04 43.04 21,862 -0.01(-0.01%)
Oct 24, 2023 43.05 43.06 43.01 43.05 28,927 -0.00(-0.00%)
Oct 23, 2023 43.13 43.13 43.02 43.05 15,217 +0.03(+0.06%)
Oct 20, 2023 43.08 43.08 43.00 43.02 8,370 -0.04(-0.09%)
Oct 19, 2023 43.09 43.20 43.04 43.06 22,270 -0.01(-0.03%)
Oct 18, 2023 43.05 43.11 43.04 43.08 33,385 -0.02(-0.04%)
Oct 17, 2023 43.05 43.29 43.04 43.09 28,193 +0.01(+0.02%)
Oct 16, 2023 43.13 43.13 43.07 43.08 29,239 +0.01(+0.02%)
Oct 13, 2023 43.11 43.11 43.06 43.08 8,327 -0.03(-0.06%)
Oct 12, 2023 43.09 43.11 43.09 43.10 6,694 -0.11(-0.26%)
Oct 11, 2023 43.07 43.23 43.04 43.21 25,856 +0.18(+0.41%)
Oct 10, 2023 43.03 43.26 43.02 43.04 54,908 +0.04(+0.09%)
Oct 09, 2023 43.00 43.01 42.99 43.00 27,832 +0.03(+0.06%)
Oct 06, 2023 43.01 43.01 42.96 42.97 87,950 -0.04(-0.09%)
Oct 05, 2023 43.02 43.02 42.99 43.01 55,797 -0.02(-0.04%)
Oct 04, 2023 43.18 43.18 43.01 43.03 73,785 -0.06(-0.15%)
Oct 03, 2023 43.18 43.18 43.05 43.09 171,794 -0.07(-0.17%)
Oct 02, 2023 43.20 43.20 43.13 43.17 54,609 -0.04(-0.10%)
Sep 29, 2023 43.21 43.28 43.20 43.21 176,479 -0.01(-0.03%)
Sep 28, 2023 43.31 43.31 43.21 43.22 120,715 -0.01(-0.02%)
Sep 27, 2023 43.26 43.26 43.22 43.23 142,011 -0.03(-0.07%)
Sep 26, 2023 43.34 43.34 43.24 43.26 56,993 -0.01(-0.02%)
Sep 25, 2023 43.27 43.27 43.26 43.27 17,118 +0.03(+0.07%)
Sep 22, 2023 43.25 43.26 43.22 43.24 122,679 -0.02(-0.06%)
Sep 21, 2023 43.37 43.37 43.25 43.26 35,676 +0.00(+0.01%)
Sep 20, 2023 43.25 43.27 43.25 43.26 10,929 -0.00(-0.00%)
Sep 19, 2023 43.35 43.35 43.24 43.26 81,656 +0.03(+0.07%)
Sep 18, 2023 43.26 43.26 43.22 43.23 18,938 +0.05(+0.12%)
Sep 15, 2023 43.18 43.19 43.17 43.18 18,588 -0.00(-0.01%)
Sep 14, 2023 43.18 43.19 43.17 43.18 11,794 +0.06(+0.13%)
Sep 13, 2023 43.10 43.13 43.09 43.13 31,191 +0.02(+0.05%)
Sep 12, 2023 43.10 43.11 43.08 43.10 37,201 +0.02(+0.04%)
Sep 11, 2023 43.08 43.10 43.07 43.08 37,788 +0.05(+0.12%)
Sep 08, 2023 43.04 43.04 43.03 43.03 38,604 +0.02(+0.06%)
Sep 07, 2023 43.04 43.04 42.99 43.01 38,088 +0.04(+0.08%)
Sep 06, 2023 42.97 42.98 42.97 42.97 24,609 +0.01(+0.03%)
Sep 05, 2023 43.05 43.05 42.96 42.96 14,576 +0.02(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.