Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avdr US Largecap Leading ETF (NQ: AVDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 23.70 23.80 23.17 23.24 86,837 -0.44(-1.86%)
Oct 30, 2019 23.87 23.87 23.16 23.68 49,163 -0.12(-0.50%)
Oct 29, 2019 23.89 23.98 23.59 23.80 35,849 -0.12(-0.50%)
Oct 28, 2019 23.57 24.13 23.30 23.92 43,192 +0.45(+1.92%)
Oct 25, 2019 22.91 23.65 22.79 23.47 66,500 +0.51(+2.22%)
Oct 24, 2019 22.99 23.22 22.79 22.96 47,570 +0.14(+0.61%)
Oct 23, 2019 22.38 22.98 22.38 22.82 141,282 +0.43(+1.92%)
Oct 22, 2019 23.08 23.24 22.29 22.39 29,143 -0.65(-2.82%)
Oct 21, 2019 24.04 24.09 22.97 23.04 63,240 -0.55(-2.33%)
Oct 18, 2019 23.77 23.90 23.32 23.59 36,400 -0.06(-0.25%)
Oct 17, 2019 23.38 23.81 23.36 23.65 27,220 +0.42(+1.81%)
Oct 16, 2019 22.84 23.25 22.73 23.23 17,712 +0.36(+1.57%)
Oct 15, 2019 22.54 23.50 22.54 22.87 40,162 +0.51(+2.28%)
Oct 14, 2019 22.34 22.59 22.22 22.36 25,519 -0.17(-0.75%)
Oct 11, 2019 21.96 22.71 21.96 22.53 123,900 +0.88(+4.06%)
Oct 10, 2019 21.91 22.30 21.06 21.65 112,947 -0.23(-1.05%)
Oct 09, 2019 21.48 22.08 21.35 21.88 37,359 +0.64(+3.01%)
Oct 08, 2019 21.16 21.46 20.90 21.24 43,946 -0.26(-1.21%)
Oct 07, 2019 21.62 21.88 21.40 21.50 33,437 -0.17(-0.78%)
Oct 04, 2019 21.74 21.74 21.22 21.67 25,100 +0.01(+0.05%)
Oct 03, 2019 21.19 22.02 20.52 21.66 33,667 +0.47(+2.22%)
Oct 02, 2019 21.83 21.83 21.03 21.19 63,158 -0.85(-3.86%)
Oct 01, 2019 22.47 22.72 21.34 22.04 77,237 -0.66(-2.91%)
Sep 30, 2019 22.26 22.79 21.54 22.70 77,956 +0.44(+1.98%)
Sep 27, 2019 24.08 24.08 22.02 22.26 85,800 -1.80(-7.48%)
Sep 26, 2019 24.70 24.70 23.75 24.06 55,264 -0.70(-2.83%)
Sep 25, 2019 25.10 25.23 24.47 24.76 54,300 -0.41(-1.65%)
Sep 24, 2019 26.44 26.45 25.00 25.18 107,753 -1.20(-4.57%)
Sep 23, 2019 26.55 26.85 26.17 26.38 39,891 -0.39(-1.46%)
Sep 20, 2019 26.27 27.04 26.27 26.77 398,600 +0.37(+1.40%)
Sep 19, 2019 26.72 27.29 26.29 26.40 99,066 -0.23(-0.86%)
Sep 18, 2019 26.10 26.71 25.72 26.63 127,234 +0.59(+2.27%)
Sep 17, 2019 25.50 26.09 25.48 26.04 84,766 +0.47(+1.84%)
Sep 16, 2019 26.95 27.12 25.42 25.57 76,317 -1.29(-4.80%)
Sep 13, 2019 26.47 27.51 26.47 26.86 170,000 +0.37(+1.40%)
Sep 12, 2019 26.30 26.90 25.61 26.49 164,041 +0.28(+1.07%)
Sep 11, 2019 25.09 26.33 25.00 26.21 160,748 +1.26(+5.05%)
Sep 10, 2019 23.40 25.15 23.11 24.95 323,219 +1.42(+6.03%)
Sep 09, 2019 23.58 24.16 22.88 23.53 221,976 +0.02(+0.09%)
Sep 06, 2019 23.90 24.31 23.38 23.51 269,800 -0.40(-1.67%)
Sep 05, 2019 23.10 24.00 22.81 23.91 236,237 +0.97(+4.23%)
Sep 04, 2019 23.12 23.12 22.64 22.94 123,913 +0.01(+0.04%)
Sep 03, 2019 23.19 23.26 22.61 22.93 105,721 -0.49(-2.09%)
Aug 30, 2019 24.00 24.03 22.53 23.42 467,300 -0.50(-2.09%)
Aug 29, 2019 22.60 24.00 22.60 23.92 338,119 +1.36(+6.03%)
Aug 28, 2019 21.74 22.56 21.74 22.56 164,524 +0.86(+3.96%)
Aug 27, 2019 21.69 22.07 21.61 21.70 203,772 +0.09(+0.42%)
Aug 26, 2019 20.96 21.70 20.96 21.61 238,212 +0.44(+2.08%)
Aug 23, 2019 22.11 22.11 21.00 21.17 95,000 -0.95(-4.29%)
Aug 22, 2019 22.78 23.23 21.93 22.12 104,039 -0.62(-2.73%)
Aug 21, 2019 22.74 23.17 22.61 22.74 354,825 +0.04(+0.18%)
Aug 20, 2019 22.95 23.37 22.63 22.70 359,735 -0.32(-1.39%)
Aug 19, 2019 22.80 23.24 22.56 23.02 331,047 +0.35(+1.54%)
Aug 16, 2019 22.00 22.79 22.00 22.67 252,100 +0.68(+3.09%)
Aug 15, 2019 21.81 22.17 21.67 21.99 87,939 +0.11(+0.50%)
Aug 14, 2019 22.05 23.98 21.71 21.88 171,259 -0.47(-2.10%)
Aug 13, 2019 21.16 22.74 21.16 22.35 862,722 +0.54(+2.48%)
Aug 12, 2019 22.97 23.28 21.79 21.81 152,095 -1.26(-5.46%)
Aug 09, 2019 23.03 23.68 22.66 23.07 310,100 -0.13(-0.56%)
Aug 08, 2019 21.50 24.74 21.50 23.20 2,598,179 +6.14(+35.99%)
Aug 07, 2019 16.95 17.61 16.60 17.06 117,917 +0.11(+0.65%)
Aug 06, 2019 16.77 17.68 16.26 16.95 103,455 +0.64(+3.92%)
Aug 05, 2019 17.71 17.94 15.41 16.31 87,796 -1.61(-8.98%)
Aug 02, 2019 18.48 18.48 16.50 17.92 82,500 -0.64(-3.45%)
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.