Singapore markets open in 8 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,585.72 -597.54 (-0.93%) CMC Crypto 200
1,365.73 +53.11 (+4.04%)
AdvisorShares Gerber Kawasaki ETF (GK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:14PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 20.00 | 20.17 | 20.17 | 20.17 | 20.17 | 4,481 |
| 03 May 2024 | 19.87 | 19.94 | 19.86 | 19.91 | 19.91 | 3,300 |
| 02 May 2024 | 19.55 | 19.58 | 19.44 | 19.58 | 19.58 | 15,800 |
| 01 May 2024 | 19.44 | 19.63 | 19.29 | 19.31 | 19.31 | 6,100 |
| 30 Apr 2024 | 19.72 | 19.72 | 19.50 | 19.50 | 19.50 | 2,400 |
| 29 Apr 2024 | 19.76 | 19.76 | 19.67 | 19.73 | 19.73 | 4,600 |
| 26 Apr 2024 | 19.56 | 19.81 | 19.56 | 19.74 | 19.74 | 4,300 |
| 25 Apr 2024 | 19.07 | 19.45 | 19.07 | 19.40 | 19.40 | 2,300 |
| 24 Apr 2024 | 19.59 | 19.60 | 19.33 | 19.44 | 19.44 | 12,900 |
| 23 Apr 2024 | 19.44 | 19.60 | 19.44 | 19.55 | 19.55 | 1,300 |
| 22 Apr 2024 | 19.23 | 19.23 | 19.18 | 19.18 | 19.18 | 1,300 |
| 19 Apr 2024 | 19.30 | 19.30 | 18.99 | 18.99 | 18.99 | 3,500 |
| 18 Apr 2024 | 19.56 | 19.64 | 19.43 | 19.45 | 19.45 | 2,700 |
| 17 Apr 2024 | 19.74 | 19.74 | 19.54 | 19.54 | 19.54 | 2,000 |
| 16 Apr 2024 | 19.67 | 19.76 | 19.67 | 19.76 | 19.76 | 1,100 |
| 15 Apr 2024 | 19.76 | 19.76 | 19.74 | 19.74 | 19.74 | 1,000 |
| 12 Apr 2024 | 20.24 | 20.24 | 19.94 | 20.00 | 20.00 | 3,200 |
| 11 Apr 2024 | 20.22 | 20.46 | 20.22 | 20.46 | 20.46 | 2,200 |
| 10 Apr 2024 | 20.19 | 20.23 | 20.13 | 20.15 | 20.15 | 3,400 |
| 09 Apr 2024 | 20.54 | 20.54 | 20.38 | 20.39 | 20.39 | 1,200 |
| 08 Apr 2024 | 20.53 | 20.53 | 20.49 | 20.51 | 20.51 | 1,500 |
| 05 Apr 2024 | 20.39 | 20.51 | 20.39 | 20.50 | 20.50 | 3,000 |
| 04 Apr 2024 | 20.25 | 20.25 | 20.20 | 20.21 | 20.21 | 1,100 |
| 03 Apr 2024 | 20.68 | 20.68 | 20.62 | 20.62 | 20.62 | 5,500 |
| 02 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1,000 |
| 01 Apr 2024 | 20.81 | 20.89 | 20.80 | 20.80 | 20.80 | 1,000 |
| 28 Mar 2024 | 20.76 | 21.01 | 20.73 | 20.80 | 20.80 | 4,600 |
| 27 Mar 2024 | 20.74 | 20.74 | 20.58 | 20.74 | 20.74 | 6,000 |
| 26 Mar 2024 | 20.71 | 20.80 | 20.68 | 20.68 | 20.68 | 2,100 |
| 25 Mar 2024 | 20.71 | 20.72 | 20.65 | 20.65 | 20.65 | 600 |
| 22 Mar 2024 | 20.59 | 20.71 | 20.59 | 20.66 | 20.66 | 5,900 |
| 21 Mar 2024 | 20.72 | 20.80 | 20.72 | 20.76 | 20.76 | 900 |
| 20 Mar 2024 | 20.39 | 20.66 | 20.39 | 20.65 | 20.65 | 9,000 |
| 19 Mar 2024 | 20.22 | 20.47 | 20.22 | 20.47 | 20.47 | 3,000 |
| 18 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 400 |
| 15 Mar 2024 | 20.19 | 20.25 | 20.14 | 20.19 | 20.19 | 2,500 |
| 14 Mar 2024 | 20.33 | 20.33 | 20.19 | 20.21 | 20.21 | 8,000 |
| 13 Mar 2024 | 20.50 | 20.50 | 20.42 | 20.42 | 20.42 | 16,400 |
| 12 Mar 2024 | 20.23 | 20.50 | 20.23 | 20.50 | 20.50 | 4,600 |
| 11 Mar 2024 | 20.12 | 20.19 | 20.11 | 20.11 | 20.11 | 1,400 |
| 08 Mar 2024 | 20.52 | 20.61 | 20.20 | 20.20 | 20.20 | 4,700 |
| 07 Mar 2024 | 20.32 | 20.46 | 20.32 | 20.44 | 20.44 | 1,100 |
| 06 Mar 2024 | 20.06 | 20.08 | 20.01 | 20.01 | 20.01 | 1,100 |
| 05 Mar 2024 | 20.10 | 20.10 | 19.82 | 19.94 | 19.94 | 4,200 |
| 04 Mar 2024 | 20.30 | 20.36 | 20.24 | 20.24 | 20.24 | 1,900 |
| 01 Mar 2024 | 20.00 | 20.23 | 20.00 | 20.22 | 20.22 | 13,000 |
| 29 Feb 2024 | 19.87 | 20.06 | 19.87 | 20.05 | 20.05 | 5,400 |
| 28 Feb 2024 | 19.84 | 19.84 | 19.79 | 19.79 | 19.79 | 200 |
| 27 Feb 2024 | 19.83 | 19.86 | 19.83 | 19.84 | 19.84 | 400 |
| 26 Feb 2024 | 19.84 | 19.84 | 19.81 | 19.81 | 19.81 | 500 |
| 23 Feb 2024 | 19.96 | 19.97 | 19.85 | 19.87 | 19.87 | 2,100 |
| 22 Feb 2024 | 19.65 | 19.89 | 19.65 | 19.89 | 19.89 | 1,400 |
| 21 Feb 2024 | 19.12 | 19.19 | 19.09 | 19.19 | 19.19 | 1,400 |
| 20 Feb 2024 | 19.47 | 19.47 | 19.19 | 19.24 | 19.24 | 2,200 |
| 16 Feb 2024 | 19.70 | 19.76 | 19.61 | 19.67 | 19.67 | 6,400 |
| 15 Feb 2024 | 19.71 | 19.75 | 19.71 | 19.75 | 19.75 | 500 |
| 14 Feb 2024 | 19.48 | 19.67 | 19.47 | 19.65 | 19.65 | 4,500 |
| 13 Feb 2024 | 19.37 | 19.45 | 19.34 | 19.45 | 19.45 | 3,800 |
| 12 Feb 2024 | 19.79 | 19.90 | 19.73 | 19.73 | 19.73 | 4,300 |
| 09 Feb 2024 | 19.69 | 19.92 | 19.60 | 19.81 | 19.81 | 14,300 |
| 08 Feb 2024 | 19.48 | 19.62 | 19.48 | 19.58 | 19.58 | 9,800 |
| 07 Feb 2024 | 19.37 | 19.44 | 19.37 | 19.40 | 19.40 | 2,200 |
| 06 Feb 2024 | 19.15 | 19.23 | 19.15 | 19.23 | 19.23 | 1,200 |
| 05 Feb 2024 | 19.06 | 19.22 | 19.02 | 19.16 | 19.16 | 2,400 |
| 02 Feb 2024 | 18.91 | 19.18 | 18.91 | 19.16 | 19.16 | 7,000 |
| 01 Feb 2024 | 18.76 | 18.97 | 18.76 | 18.95 | 18.95 | 9,500 |
| 31 Jan 2024 | 18.72 | 18.80 | 18.59 | 18.59 | 18.59 | 900 |
| 30 Jan 2024 | 18.95 | 18.95 | 18.87 | 18.87 | 18.87 | 5,100 |
| 29 Jan 2024 | 18.75 | 18.91 | 18.75 | 18.91 | 18.91 | 1,000 |
| 26 Jan 2024 | 18.77 | 18.77 | 18.72 | 18.72 | 18.72 | 1,200 |
| 25 Jan 2024 | 18.73 | 18.76 | 18.59 | 18.70 | 18.70 | 3,800 |
| 24 Jan 2024 | 18.60 | 18.82 | 18.60 | 18.61 | 18.61 | 1,800 |
| 23 Jan 2024 | 18.39 | 18.42 | 18.33 | 18.42 | 18.42 | 4,700 |
| 22 Jan 2024 | 18.39 | 18.42 | 18.38 | 18.38 | 18.38 | 2,100 |
| 19 Jan 2024 | 18.15 | 18.38 | 18.15 | 18.36 | 18.36 | 7,100 |
| 18 Jan 2024 | 18.01 | 18.12 | 18.00 | 18.12 | 18.12 | 1,400 |
| 17 Jan 2024 | 17.88 | 17.89 | 17.79 | 17.89 | 17.89 | 3,000 |
| 16 Jan 2024 | 17.89 | 18.02 | 17.89 | 18.02 | 18.02 | 900 |
| 12 Jan 2024 | 18.04 | 18.04 | 17.93 | 17.99 | 17.99 | 3,900 |
| 11 Jan 2024 | 18.00 | 18.05 | 17.97 | 18.05 | 18.05 | 2,000 |
| 10 Jan 2024 | 18.03 | 18.06 | 18.02 | 18.06 | 18.06 | 1,200 |
| 09 Jan 2024 | 18.00 | 18.02 | 18.00 | 18.00 | 18.00 | 1,500 |
| 08 Jan 2024 | 17.99 | 18.13 | 17.99 | 18.13 | 18.13 | 2,700 |
| 05 Jan 2024 | 17.81 | 17.82 | 17.79 | 17.79 | 17.79 | 2,000 |
| 04 Jan 2024 | 17.66 | 17.87 | 17.66 | 17.71 | 17.71 | 1,200 |
| 03 Jan 2024 | 17.72 | 17.84 | 17.72 | 17.75 | 17.75 | 1,800 |
| 02 Jan 2024 | 17.91 | 17.97 | 17.91 | 17.91 | 17.91 | 5,200 |
| 29 Dec 2023 | 18.17 | 18.23 | 18.03 | 18.13 | 18.13 | 4,800 |
| 28 Dec 2023 | 18.15 | 18.24 | 18.15 | 18.17 | 18.17 | 2,700 |
| 27 Dec 2023 | 18.09 | 18.19 | 18.08 | 18.16 | 18.16 | 4,800 |
| 26 Dec 2023 | 18.02 | 18.17 | 18.02 | 18.14 | 18.14 | 1,000 |
| 26 Dec 2023 | 0.024 Dividend | |||||
| 22 Dec 2023 | 18.10 | 18.10 | 18.07 | 18.07 | 18.04 | 1,500 |
| 21 Dec 2023 | 18.00 | 18.08 | 17.94 | 18.08 | 18.06 | 1,700 |
| 20 Dec 2023 | 18.05 | 18.23 | 17.83 | 17.83 | 17.81 | 3,900 |
| 19 Dec 2023 | 18.00 | 18.14 | 18.00 | 18.11 | 18.09 | 4,800 |
| 18 Dec 2023 | 17.63 | 17.98 | 17.63 | 17.90 | 17.88 | 2,400 |
| 15 Dec 2023 | 17.88 | 17.91 | 17.82 | 17.87 | 17.84 | 3,900 |
| 14 Dec 2023 | 17.77 | 17.97 | 17.77 | 17.92 | 17.90 | 7,500 |
| 13 Dec 2023 | 17.50 | 17.75 | 17.50 | 17.70 | 17.68 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.