AdvisorShares Q Dynamic Growth ETF QPX
46.19 USD -0.20 (-0.42%)
Regular-session close
46.19 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
45.90 Day range 46.46
41.24 52-week range 49.78
- YTD
- +3.76%
- 1 year
- +6.66%
QPX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.46 | 46.46 | 46.19 | 46.21 | -0.16 | -0.35% | 881 |
| Nov 12, 2026 | 46.56 | 46.59 | 46.37 | 46.37 | -0.19 | -0.41% | 600 |
| Nov 11, 2026 | 46.64 | 46.64 | 46.56 | 46.56 | +0.53 | +1.15% | 400 |
| Nov 10, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | -0.14 | -0.30% | 100 |
| Nov 9, 2026 | 46.29 | 46.29 | 46.17 | 46.17 | +1.15 | +2.55% | 200 |
| Nov 6, 2026 | 45.19 | 45.19 | 45.02 | 45.02 | +0.22 | +0.49% | 800 |
| Nov 5, 2026 | 45.26 | 45.26 | 44.80 | 44.80 | -2.03 | -4.33% | 2,500 |
| Nov 4, 2026 | 46.92 | 46.92 | 46.83 | 46.83 | +0.68 | +1.47% | 900 |
| Nov 3, 2026 | 46.06 | 46.15 | 46.06 | 46.15 | +0.19 | +0.41% | 5,000 |
| Nov 2, 2026 | 46.15 | 46.15 | 45.96 | 45.96 | -0.10 | -0.22% | 1,100 |
| Oct 30, 2026 | 46.22 | 46.22 | 45.90 | 46.06 | -1.38 | -2.91% | 2,500 |
| Oct 29, 2026 | 47.38 | 47.47 | 47.33 | 47.44 | -0.25 | -0.52% | 2,400 |
| Oct 28, 2026 | 47.59 | 47.69 | 47.53 | 47.69 | +0.08 | +0.17% | 15,100 |
| Oct 27, 2026 | 47.25 | 47.61 | 47.25 | 47.61 | +0.50 | +1.06% | 500 |
| Oct 26, 2026 | 47.22 | 47.31 | 47.11 | 47.11 | +0.32 | +0.68% | 13,100 |
| Oct 23, 2026 | 46.83 | 46.83 | 46.79 | 46.79 | -0.18 | -0.38% | 500 |
| Oct 22, 2026 | 47.03 | 47.15 | 46.82 | 46.97 | -0.96 | -2.00% | 2,200 |
| Oct 21, 2026 | 47.72 | 47.93 | 47.72 | 47.93 | +0.34 | +0.71% | 2,300 |
| Oct 20, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | +0.06 | +0.13% | 300 |
| Oct 19, 2026 | 47.67 | 47.67 | 47.53 | 47.53 | +0.24 | +0.51% | 1,300 |
| Oct 16, 2026 | 47.38 | 47.38 | 47.16 | 47.29 | -0.77 | -1.60% | 1,700 |
| Oct 15, 2026 | 47.44 | 48.06 | 47.44 | 48.06 | +0.39 | +0.82% | 500 |
| Oct 14, 2026 | 48.25 | 48.25 | 47.58 | 47.67 | -0.98 | -2.01% | 1,000 |
| Oct 13, 2026 | 48.56 | 48.65 | 48.54 | 48.65 | +0.04 | +0.08% | 8,400 |
| Oct 12, 2026 | 48.59 | 48.61 | 48.59 | 48.61 | -0.27 | -0.55% | 300 |
| Oct 9, 2026 | 48.90 | 48.92 | 48.88 | 48.88 | +0.28 | +0.58% | 800 |
| Oct 8, 2026 | 48.55 | 48.60 | 48.55 | 48.60 | -0.21 | -0.43% | 700 |
| Oct 7, 2026 | 48.70 | 48.81 | 48.70 | 48.81 | -0.35 | -0.71% | 2,100 |
| Oct 6, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | +0.22 | +0.45% | 200 |
| Oct 5, 2026 | 48.94 | 49.03 | 48.94 | 48.94 | +0.17 | +0.35% | 1,100 |
| Oct 2, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | +0.25 | +0.52% | 400 |
| Oct 1, 2026 | 48.23 | 48.52 | 48.23 | 48.52 | +0.24 | +0.50% | 1,800 |
| Sep 30, 2026 | 48.44 | 48.44 | 48.28 | 48.28 | -0.02 | -0.04% | 1,000 |
| Sep 29, 2026 | 48.40 | 48.40 | 48.15 | 48.30 | +0.15 | +0.31% | 2,900 |
| Sep 28, 2026 | 48.10 | 48.27 | 48.10 | 48.15 | -0.81 | -1.65% | 2,500 |
| Sep 25, 2026 | 48.92 | 48.96 | 48.90 | 48.96 | +0.20 | +0.41% | 2,300 |
| Sep 24, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 0.00 | 0.00% | 700 |
| Sep 23, 2026 | 48.85 | 48.89 | 48.76 | 48.76 | -0.46 | -0.93% | 10,700 |
| Sep 22, 2026 | 49.04 | 49.22 | 49.04 | 49.22 | +0.16 | +0.33% | 5,200 |
| Sep 21, 2026 | 49.01 | 49.06 | 49.01 | 49.06 | +0.73 | +1.51% | 300 |
| Sep 18, 2026 | 48.20 | 48.33 | 48.03 | 48.33 | +0.16 | +0.33% | 5,200 |
| Sep 17, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | +0.64 | +1.35% | 100 |
| Sep 16, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | -0.10 | -0.21% | 200 |
| Sep 15, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | -0.25 | -0.52% | 300 |
| Sep 14, 2026 | 47.55 | 48.03 | 47.55 | 47.88 | -0.58 | -1.20% | 11,500 |
| Sep 11, 2026 | 48.47 | 48.57 | 48.38 | 48.46 | +0.60 | +1.25% | 45,900 |
| Sep 10, 2026 | 47.88 | 48.04 | 47.86 | 47.86 | -0.48 | -0.99% | 800 |
| Sep 9, 2026 | 48.24 | 48.37 | 48.23 | 48.34 | -0.16 | -0.33% | 600 |
| Sep 8, 2026 | 48.60 | 48.60 | 48.50 | 48.50 | -0.27 | -0.55% | 300 |
| Sep 4, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | -0.04 | -0.08% | 200 |
| Sep 3, 2026 | 48.83 | 48.83 | 48.81 | 48.81 | +0.66 | +1.37% | 600 |
| Sep 2, 2026 | 48.03 | 48.15 | 48.03 | 48.15 | +0.24 | +0.50% | 400 |
| Sep 1, 2026 | 48.05 | 48.21 | 47.84 | 47.91 | -0.81 | -1.66% | 1,300 |
| Aug 31, 2026 | 48.64 | 48.72 | 48.64 | 48.72 | -0.18 | -0.37% | 800 |
| Aug 28, 2026 | 49.29 | 49.29 | 48.88 | 48.90 | -0.35 | -0.71% | 1,100 |
| Aug 27, 2026 | 49.21 | 49.25 | 49.16 | 49.25 | +0.36 | +0.74% | 1,100 |
| Aug 26, 2026 | 48.85 | 48.89 | 48.85 | 48.89 | +0.02 | +0.04% | 300 |
| Aug 25, 2026 | 48.75 | 48.87 | 48.75 | 48.87 | +0.16 | +0.33% | 9,400 |
| Aug 24, 2026 | 48.76 | 48.78 | 48.71 | 48.71 | -0.28 | -0.57% | 1,000 |
| Aug 21, 2026 | 48.87 | 49.02 | 48.76 | 48.99 | +0.33 | +0.68% | 1,100 |
| Aug 20, 2026 | 48.86 | 48.86 | 48.66 | 48.66 | -0.33 | -0.67% | 300 |
| Aug 19, 2026 | 49.13 | 49.13 | 48.99 | 48.99 | +0.12 | +0.25% | 500 |
| Aug 18, 2026 | 48.91 | 48.91 | 48.87 | 48.87 | -0.73 | -1.47% | 200 |
| Aug 17, 2026 | 49.78 | 49.78 | 49.60 | 49.60 | -0.15 | -0.30% | 400 |
| Aug 14, 2026 | 49.69 | 49.75 | 49.69 | 49.75 | -0.03 | -0.06% | 2,300 |
65 days, newest first. Daily bars as drawn on the QPX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.