Skip to main content

Advisorshares Pacific Asset Enh (NY: FLRT )

47.56 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 42.33 42.33 42.22 42.23 13,749 +0.00(+0.01%)
Apr 27, 2023 42.20 42.63 42.16 42.23 91,160 +0.06(+0.15%)
Apr 26, 2023 42.20 42.20 42.15 42.17 7,594 +0.02(+0.04%)
Apr 25, 2023 42.20 42.20 42.13 42.15 34,265 -0.01(-0.03%)
Apr 24, 2023 42.12 42.19 42.12 42.16 2,307 +0.02(+0.05%)
Apr 21, 2023 42.16 42.17 42.13 42.14 4,995 +0.05(+0.11%)
Apr 20, 2023 42.09 42.12 42.09 42.09 1,933 +0.00(+0.01%)
Apr 19, 2023 42.09 42.09 42.06 42.09 5,384 -0.01(-0.02%)
Apr 18, 2023 42.11 42.11 42.06 42.10 9,843 +0.04(+0.10%)
Apr 17, 2023 42.09 42.09 42.03 42.06 2,946 +0.03(+0.07%)
Apr 14, 2023 42.00 42.06 42.00 42.03 5,940 -0.01(-0.03%)
Apr 13, 2023 41.98 42.05 41.98 42.04 17,105 +0.06(+0.14%)
Apr 12, 2023 41.98 42.00 41.95 41.98 23,470 +0.03(+0.07%)
Apr 11, 2023 41.97 41.97 41.93 41.96 7,494 +0.02(+0.04%)
Apr 10, 2023 41.86 41.97 41.86 41.94 7,907 +0.07(+0.18%)
Apr 06, 2023 41.82 41.94 41.82 41.86 19,890 +0.04(+0.09%)
Apr 05, 2023 41.86 41.87 41.79 41.83 9,536 +0.03(+0.07%)
Apr 04, 2023 41.77 41.84 41.77 41.80 20,943 +0.06(+0.14%)
Apr 03, 2023 41.76 41.76 41.70 41.74 5,387 +0.17(+0.40%)
Mar 31, 2023 41.61 41.61 41.56 41.58 6,162 +0.13(+0.32%)
Mar 30, 2023 41.42 41.47 41.41 41.44 6,608 +0.09(+0.21%)
Mar 29, 2023 41.34 41.37 41.31 41.36 10,126 +0.10(+0.24%)
Mar 28, 2023 41.29 41.29 41.25 41.25 8,027 +0.04(+0.09%)
Mar 27, 2023 41.25 41.26 41.19 41.22 14,303 +0.01(+0.02%)
Mar 24, 2023 41.17 41.26 41.14 41.21 37,697 +0.01(+0.03%)
Mar 23, 2023 41.16 41.25 41.12 41.20 5,049 +0.05(+0.11%)
Mar 22, 2023 41.18 41.29 41.09 41.15 96,503 +0.09(+0.21%)
Mar 21, 2023 41.02 41.12 41.02 41.07 5,293 -0.01(-0.04%)
Mar 20, 2023 41.00 41.16 40.99 41.08 27,892 -0.02(-0.05%)
Mar 17, 2023 41.17 41.19 41.09 41.10 31,142 -0.12(-0.29%)
Mar 16, 2023 41.28 41.30 41.22 41.22 2,226 -0.18(-0.43%)
Mar 15, 2023 41.31 41.75 41.30 41.40 27,373 +0.03(+0.07%)
Mar 14, 2023 41.40 41.45 41.30 41.37 8,977 -0.22(-0.54%)
Mar 13, 2023 41.48 41.67 41.48 41.60 4,407 -0.04(-0.10%)
Mar 10, 2023 41.68 41.72 41.57 41.64 6,277 -0.00(-0.00%)
Mar 09, 2023 41.65 41.68 41.61 41.64 2,517 -0.02(-0.04%)
Mar 08, 2023 41.71 41.71 41.62 41.66 8,016 -0.03(-0.07%)
Mar 07, 2023 41.71 41.71 41.66 41.68 5,085 +0.01(+0.03%)
Mar 06, 2023 41.71 41.71 41.64 41.67 3,051 +0.03(+0.08%)
Mar 03, 2023 41.63 41.67 41.60 41.64 37,804 +0.04(+0.10%)
Mar 02, 2023 41.61 41.63 41.55 41.60 8,805 -0.03(-0.07%)
Mar 01, 2023 41.60 41.65 41.60 41.62 5,226 -0.01(-0.01%)
Feb 28, 2023 41.60 41.64 41.58 41.63 2,465 -0.04(-0.09%)
Feb 27, 2023 41.71 41.71 41.63 41.66 7,228 +0.02(+0.05%)
Feb 24, 2023 41.63 41.68 41.60 41.64 3,368 -0.01(-0.02%)
Feb 23, 2023 41.60 41.68 41.60 41.65 4,132 +0.04(+0.09%)
Feb 22, 2023 41.60 41.66 41.58 41.61 8,210 -0.06(-0.15%)
Feb 21, 2023 41.68 41.68 41.64 41.68 5,300 -0.04(-0.10%)
Feb 17, 2023 41.73 41.76 41.70 41.72 3,998 -0.01(-0.03%)
Feb 16, 2023 41.75 41.75 41.71 41.73 11,711 +0.00(+0.01%)
Feb 15, 2023 41.77 41.77 41.69 41.73 15,924 -0.00(-0.01%)
Feb 14, 2023 41.69 41.77 41.69 41.73 6,366 +0.04(+0.09%)
Feb 13, 2023 41.73 41.73 41.69 41.69 3,725 -0.03(-0.08%)
Feb 10, 2023 41.73 41.76 41.72 41.73 3,513 -0.01(-0.03%)
Feb 09, 2023 41.77 41.78 41.74 41.74 11,805 +0.04(+0.11%)
Feb 08, 2023 41.69 41.78 41.69 41.69 7,903 -0.03(-0.07%)
Feb 07, 2023 41.70 41.80 41.70 41.72 10,611 +0.03(+0.08%)
Feb 06, 2023 41.72 41.72 41.69 41.69 1,483 -0.01(-0.02%)
Feb 03, 2023 41.67 41.72 41.67 41.70 15,879 -0.01(-0.02%)
Feb 02, 2023 41.73 41.75 41.71 41.71 11,897 +0.01(+0.03%)
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.