Skip to main content

Advisorshares Pacific Asset Enh (NY: FLRT )

45.46 +0.06 (+0.13%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 45.37 45.42 45.37 45.40 7,154 +0.03(+0.08%)
May 25, 2023 45.39 45.39 45.35 45.37 3,788 -0.03(-0.06%)
May 24, 2023 45.39 45.43 45.34 45.39 25,859 -0.04(-0.09%)
May 23, 2023 45.49 45.49 45.41 45.43 15,951 +0.01(+0.03%)
May 22, 2023 45.41 45.46 45.41 45.42 3,906 +0.00(+0.00%)
May 19, 2023 45.46 45.46 45.40 45.42 13,706 +0.02(+0.04%)
May 18, 2023 45.42 45.42 45.37 45.40 3,465 -0.03(-0.07%)
May 17, 2023 45.43 45.45 45.41 45.43 8,012 +0.03(+0.06%)
May 16, 2023 45.42 45.44 45.40 45.40 24,407 -0.06(-0.14%)
May 15, 2023 45.43 45.49 45.43 45.46 31,009 -0.01(-0.03%)
May 12, 2023 45.48 45.49 45.47 45.48 5,182 +0.04(+0.09%)
May 11, 2023 45.51 45.51 45.43 45.44 29,365 -0.02(-0.05%)
May 10, 2023 45.44 45.48 45.44 45.46 3,299 +0.04(+0.10%)
May 09, 2023 45.44 45.44 45.42 45.42 3,010 -0.02(-0.04%)
May 08, 2023 45.53 45.53 45.42 45.44 15,148 +0.00(+0.00%)
May 05, 2023 45.45 45.46 45.42 45.44 7,786 +0.03(+0.07%)
May 04, 2023 45.40 45.41 45.38 45.41 51,808 -0.02(-0.05%)
May 03, 2023 45.44 45.46 45.41 45.43 14,403 -0.00(-0.01%)
May 02, 2023 45.40 45.45 45.40 45.44 4,825 +0.01(+0.03%)
May 01, 2023 45.44 45.46 45.40 45.42 8,847 +0.02(+0.05%)
Apr 28, 2023 45.50 45.50 45.38 45.40 12,791 +0.00(+0.01%)
Apr 27, 2023 45.36 45.83 45.32 45.39 84,806 +0.07(+0.15%)
Apr 26, 2023 45.37 45.37 45.31 45.33 7,065 +0.02(+0.04%)
Apr 25, 2023 45.37 45.37 45.29 45.31 31,877 -0.01(-0.03%)
Apr 24, 2023 45.28 45.35 45.28 45.32 2,146 +0.02(+0.05%)
Apr 21, 2023 45.32 45.33 45.29 45.30 4,647 +0.05(+0.11%)
Apr 20, 2023 45.25 45.28 45.25 45.25 1,798 +0.00(+0.01%)
Apr 19, 2023 45.25 45.25 45.21 45.24 5,008 -0.01(-0.02%)
Apr 18, 2023 45.27 45.27 45.21 45.25 9,157 +0.04(+0.10%)
Apr 17, 2023 45.24 45.24 45.18 45.21 2,740 +0.03(+0.07%)
Apr 14, 2023 45.15 45.21 45.15 45.18 5,526 -0.01(-0.03%)
Apr 13, 2023 45.13 45.20 45.13 45.19 15,913 +0.06(+0.14%)
Apr 12, 2023 45.13 45.15 45.09 45.13 21,834 +0.03(+0.07%)
Apr 11, 2023 45.11 45.11 45.08 45.10 6,972 +0.02(+0.04%)
Apr 10, 2023 44.99 45.11 44.99 45.08 7,356 +0.08(+0.18%)
Apr 06, 2023 44.95 45.08 44.95 45.00 18,503 +0.04(+0.09%)
Apr 05, 2023 45.00 45.01 44.92 44.96 8,872 +0.03(+0.07%)
Apr 04, 2023 44.90 44.97 44.90 44.93 19,483 +0.06(+0.14%)
Apr 03, 2023 44.89 44.89 44.82 44.87 5,012 +0.18(+0.40%)
Mar 31, 2023 44.72 44.72 44.67 44.69 5,732 +0.14(+0.32%)
Mar 30, 2023 44.52 44.58 44.51 44.55 6,147 +0.09(+0.21%)
Mar 29, 2023 44.44 44.47 44.41 44.45 9,420 +0.11(+0.24%)
Mar 28, 2023 44.38 44.38 44.35 44.35 7,467 +0.04(+0.09%)
Mar 27, 2023 44.34 44.36 44.27 44.31 13,306 +0.01(+0.02%)
Mar 24, 2023 44.25 44.35 44.23 44.30 35,070 +0.01(+0.03%)
Mar 23, 2023 44.24 44.34 44.20 44.29 4,697 +0.05(+0.11%)
Mar 22, 2023 44.26 44.38 44.16 44.24 89,776 +0.09(+0.21%)
Mar 21, 2023 44.10 44.20 44.10 44.14 4,924 -0.02(-0.04%)
Mar 20, 2023 44.08 44.24 44.07 44.16 25,948 -0.02(-0.05%)
Mar 17, 2023 44.25 44.28 44.16 44.18 28,971 -0.13(-0.29%)
Mar 16, 2023 44.37 44.39 44.31 44.31 2,071 -0.19(-0.43%)
Mar 15, 2023 44.41 44.88 44.40 44.50 25,465 +0.03(+0.07%)
Mar 14, 2023 44.50 44.56 44.39 44.47 8,351 -0.24(-0.54%)
Mar 13, 2023 44.59 44.79 44.59 44.71 4,100 -0.04(-0.10%)
Mar 10, 2023 44.80 44.85 44.68 44.76 5,839 -0.00(-0.00%)
Mar 09, 2023 44.77 44.80 44.73 44.76 2,341 -0.02(-0.04%)
Mar 08, 2023 44.83 44.83 44.74 44.78 7,457 -0.03(-0.07%)
Mar 07, 2023 44.83 44.83 44.78 44.81 4,731 +0.01(+0.03%)
Mar 06, 2023 44.83 44.83 44.76 44.79 2,838 +0.03(+0.08%)
Mar 03, 2023 44.75 44.79 44.71 44.76 35,169 +0.04(+0.10%)
Mar 02, 2023 44.73 44.75 44.66 44.71 8,191 -0.03(-0.07%)
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.