Skip to main content

Advisorshares Pacific Asset Enh (NY: FLRT )

47.85 +0.12 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 47.81 47.85 47.73 47.85 74,476 +0.12(+0.26%)
Apr 19, 2024 47.77 47.77 47.70 47.73 61,296 +0.01(+0.01%)
Apr 18, 2024 47.84 47.84 47.68 47.72 74,760 -0.04(-0.08%)
Apr 17, 2024 47.76 47.76 47.65 47.76 92,433 +0.03(+0.06%)
Apr 16, 2024 47.65 47.73 47.64 47.73 76,189 +0.05(+0.10%)
Apr 15, 2024 47.66 47.68 47.65 47.68 21,549 -0.01(-0.02%)
Apr 12, 2024 47.66 47.71 47.66 47.69 41,614 +0.03(+0.06%)
Apr 11, 2024 47.64 47.68 47.60 47.66 67,528 +0.01(+0.02%)
Apr 10, 2024 47.68 47.68 47.63 47.65 46,564 -0.01(-0.01%)
Apr 09, 2024 47.66 47.67 47.62 47.66 34,787 +0.02(+0.03%)
Apr 08, 2024 47.57 47.79 47.57 47.64 79,913 +0.02(+0.04%)
Apr 05, 2024 47.58 47.62 47.57 47.62 26,802 +0.02(+0.04%)
Apr 04, 2024 47.60 47.60 47.58 47.60 35,645 +0.04(+0.08%)
Apr 03, 2024 47.52 47.56 47.52 47.56 16,763 -0.01(-0.02%)
Apr 02, 2024 47.53 47.57 47.53 47.57 65,545 +0.01(+0.02%)
Apr 01, 2024 47.54 47.56 47.53 47.56 40,728 +0.00(+0.00%)
Mar 28, 2024 47.53 47.56 47.51 47.56 39,394 +0.00(+0.00%)
Mar 27, 2024 47.54 47.56 47.48 47.56 47,675 +0.09(+0.19%)
Mar 26, 2024 47.48 47.49 47.46 47.47 34,564 -0.02(-0.04%)
Mar 25, 2024 47.45 47.52 47.44 47.49 138,841 +0.04(+0.08%)
Mar 22, 2024 47.44 47.45 47.42 47.45 42,666 -0.03(-0.06%)
Mar 21, 2024 47.44 47.50 47.42 47.48 60,824 +0.06(+0.12%)
Mar 20, 2024 47.74 47.74 47.39 47.42 40,993 +0.00(+0.00%)
Mar 19, 2024 47.42 47.43 47.37 47.42 38,775 +0.03(+0.06%)
Mar 18, 2024 47.37 47.40 47.35 47.39 41,362 +0.08(+0.17%)
Mar 15, 2024 47.32 47.35 47.31 47.31 29,202 -0.03(-0.06%)
Mar 14, 2024 47.30 47.34 47.27 47.34 34,453 +0.01(+0.02%)
Mar 13, 2024 47.33 47.35 47.30 47.33 27,000 +0.01(+0.02%)
Mar 12, 2024 47.29 47.32 47.28 47.32 29,976 +0.08(+0.17%)
Mar 11, 2024 47.25 47.25 47.20 47.24 46,821 +0.02(+0.04%)
Mar 08, 2024 47.23 47.23 47.18 47.22 187,127 +0.00(+0.00%)
Mar 07, 2024 47.20 47.39 47.14 47.22 45,339 +0.06(+0.13%)
Mar 06, 2024 47.11 47.16 47.08 47.16 58,578 +0.07(+0.15%)
Mar 05, 2024 47.08 47.10 47.06 47.09 40,579 +0.03(+0.06%)
Mar 04, 2024 47.05 47.08 47.03 47.06 22,652 +0.02(+0.04%)
Mar 01, 2024 47.03 47.04 46.97 47.04 83,610 +0.05(+0.11%)
Feb 29, 2024 46.96 46.99 46.94 46.99 37,543 +0.04(+0.10%)
Feb 28, 2024 46.94 46.95 46.92 46.95 23,527 +0.04(+0.09%)
Feb 27, 2024 46.88 46.91 46.88 46.91 16,883 +0.01(+0.03%)
Feb 26, 2024 47.01 47.01 46.88 46.89 125,770 +0.00(+0.00%)
Feb 23, 2024 46.88 46.89 46.86 46.89 35,401 +0.02(+0.04%)
Feb 22, 2024 46.81 46.89 46.81 46.87 50,066 +0.04(+0.09%)
Feb 21, 2024 46.92 46.92 46.80 46.83 46,864 -0.02(-0.03%)
Feb 20, 2024 46.83 46.85 46.80 46.85 31,293 +0.06(+0.12%)
Feb 16, 2024 46.81 46.81 46.75 46.79 25,320 -0.00(-0.01%)
Feb 15, 2024 46.80 46.82 46.77 46.80 31,130 +0.03(+0.07%)
Feb 14, 2024 46.73 46.77 46.72 46.76 40,799 -0.05(-0.11%)
Feb 13, 2024 46.81 46.81 46.77 46.81 42,535 -0.01(-0.02%)
Feb 12, 2024 46.80 46.83 46.80 46.82 43,661 +0.02(+0.04%)
Feb 09, 2024 46.77 46.80 46.77 46.80 17,480 +0.01(+0.02%)
Feb 08, 2024 46.85 46.85 46.75 46.79 29,451 -0.02(-0.04%)
Feb 07, 2024 46.72 46.82 46.72 46.81 88,949 +0.07(+0.15%)
Feb 06, 2024 46.75 46.75 46.71 46.74 29,571 +0.05(+0.10%)
Feb 05, 2024 46.72 46.72 46.70 46.70 145,648 -0.03(-0.06%)
Feb 02, 2024 46.72 46.74 46.70 46.72 46,373 -0.05(-0.11%)
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.