Skip to main content

Advisorshares Pacific Asset Enh (NY: FLRT )

47.75 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 39.73 39.73 39.73 39.73 123 +0.03(+0.07%)
Dec 30, 2019 39.71 39.71 39.71 39.71 0 -0.04(-0.09%)
Dec 27, 2019 39.66 39.75 39.66 39.74 1,486 +0.07(+0.17%)
Dec 26, 2019 39.65 39.71 39.65 39.67 1,242 -0.04(-0.10%)
Dec 24, 2019 39.71 39.71 39.71 39.71 123 +0.02(+0.04%)
Dec 23, 2019 39.70 39.70 39.70 39.70 68 +0.02(+0.04%)
Dec 20, 2019 39.69 39.69 39.68 39.68 619 +0.04(+0.10%)
Dec 19, 2019 39.64 39.64 39.64 39.64 0 -0.14(-0.36%)
Dec 18, 2019 39.79 39.79 39.79 39.79 2 +0.00(+0.00%)
Dec 17, 2019 39.80 39.80 39.79 39.79 619 +0.05(+0.12%)
Dec 16, 2019 39.73 39.74 39.73 39.74 246 +0.11(+0.27%)
Dec 13, 2019 39.63 39.63 39.63 39.63 0 -0.01(-0.02%)
Dec 12, 2019 39.62 39.64 39.62 39.64 304 +0.06(+0.14%)
Dec 11, 2019 39.62 39.62 39.58 39.58 360 -0.04(-0.11%)
Dec 10, 2019 39.62 39.62 39.62 39.62 4 +0.02(+0.05%)
Dec 09, 2019 39.53 39.60 39.53 39.60 248 +0.09(+0.23%)
Dec 06, 2019 39.51 39.51 39.51 39.51 0 +0.00(+0.00%)
Dec 05, 2019 39.51 39.51 39.51 39.51 0 +0.05(+0.13%)
Dec 04, 2019 39.46 39.46 39.46 39.46 1 -0.00(-0.01%)
Dec 03, 2019 39.46 39.46 39.46 39.46 0 +0.08(+0.21%)
Dec 02, 2019 39.37 39.38 39.37 39.38 500 -0.02(-0.06%)
Nov 29, 2019 40.70 40.70 39.41 39.41 371 +0.04(+0.09%)
Nov 27, 2019 39.37 39.37 39.37 39.37 123 +0.02(+0.06%)
Nov 26, 2019 39.33 39.35 39.33 39.35 374 -0.11(-0.28%)
Nov 25, 2019 39.46 39.46 39.46 39.46 2 +0.03(+0.08%)
Nov 22, 2019 39.42 39.42 39.42 39.42 123 +0.01(+0.02%)
Nov 21, 2019 39.41 39.41 39.41 39.41 2 -0.02(-0.05%)
Nov 20, 2019 39.44 39.44 39.44 39.44 86 +0.01(+0.02%)
Nov 19, 2019 39.43 39.43 39.43 39.43 3 +0.01(+0.03%)
Nov 18, 2019 39.41 39.41 39.41 39.41 0 -0.01(-0.02%)
Nov 15, 2019 39.42 39.42 39.42 39.42 123 +0.02(+0.05%)
Nov 14, 2019 39.40 39.40 39.36 39.40 376 +0.04(+0.10%)
Nov 13, 2019 39.37 39.37 39.37 39.37 2 +0.01(+0.03%)
Nov 12, 2019 39.35 39.35 39.35 39.35 1 +0.00(+0.00%)
Nov 11, 2019 39.35 39.35 39.35 39.35 0 +0.03(+0.08%)
Nov 08, 2019 39.32 39.32 39.32 39.32 123 +0.03(+0.07%)
Nov 07, 2019 39.29 39.29 39.29 39.29 188 -0.01(-0.03%)
Nov 06, 2019 39.29 39.31 39.29 39.31 375 +0.01(+0.03%)
Nov 05, 2019 39.34 39.34 39.29 39.29 936 +0.01(+0.02%)
Nov 04, 2019 39.33 39.33 39.28 39.29 3,824 +0.02(+0.05%)
Nov 01, 2019 39.27 39.27 39.27 39.27 123 -0.03(-0.07%)
Oct 31, 2019 39.29 39.29 39.29 39.29 22 -0.01(-0.03%)
Oct 30, 2019 39.28 39.31 39.28 39.31 288 +0.01(+0.03%)
Oct 29, 2019 39.29 39.29 39.29 39.29 3 -0.01(-0.02%)
Oct 28, 2019 39.30 39.30 39.30 39.30 1 -0.13(-0.32%)
Oct 25, 2019 39.43 39.43 39.43 39.43 0 +0.00(+0.01%)
Oct 24, 2019 39.42 39.42 39.42 39.42 2 +0.02(+0.06%)
Oct 23, 2019 39.40 39.40 39.40 39.40 2 +0.01(+0.02%)
Oct 22, 2019 39.40 39.40 39.39 39.39 123 +0.01(+0.03%)
Oct 21, 2019 39.38 39.38 39.38 39.38 2 +0.04(+0.09%)
Oct 18, 2019 39.35 39.35 39.35 39.35 0 +0.02(+0.05%)
Oct 17, 2019 39.32 39.33 39.30 39.33 836 +0.01(+0.02%)
Oct 16, 2019 39.29 39.32 39.29 39.32 126 +0.03(+0.08%)
Oct 15, 2019 39.28 39.29 39.28 39.29 123 -0.01(-0.02%)
Oct 14, 2019 39.29 39.29 39.29 39.29 0 +0.02(+0.05%)
Oct 11, 2019 39.27 39.27 39.27 39.27 0 -0.04(-0.10%)
Oct 10, 2019 39.31 39.31 39.31 39.31 0 -0.03(-0.08%)
Oct 09, 2019 39.35 39.35 39.35 39.35 1 -0.02(-0.06%)
Oct 08, 2019 39.37 39.37 39.37 39.37 0 -0.01(-0.03%)
Oct 07, 2019 39.38 39.38 39.38 39.38 9 -0.00(-0.01%)
Oct 04, 2019 39.39 39.39 39.39 39.39 123 -0.02(-0.06%)
Oct 03, 2019 39.41 39.41 39.41 39.41 0 -0.06(-0.15%)
Oct 02, 2019 39.48 39.48 39.46 39.47 1,612 -0.00(-0.01%)
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.