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 (%)
Mar 29, 2019 12.71 12.71 12.10 12.27 84,600 -0.46(-3.61%)
Mar 28, 2019 13.02 13.18 12.51 12.73 85,785 -0.24(-1.85%)
Mar 27, 2019 12.99 13.20 12.60 12.97 28,564 -0.06(-0.46%)
Mar 26, 2019 13.18 13.27 12.76 13.03 99,328 +0.06(+0.46%)
Mar 25, 2019 12.92 13.64 12.90 12.97 76,037 +0.07(+0.54%)
Mar 22, 2019 12.05 13.19 12.05 12.90 214,400 +0.91(+7.59%)
Mar 21, 2019 13.14 13.20 11.95 11.99 180,700 -1.11(-8.47%)
Mar 20, 2019 13.03 13.54 12.75 13.10 79,739 +0.08(+0.61%)
Mar 19, 2019 13.56 13.99 12.75 13.02 141,582 -0.96(-6.87%)
Mar 18, 2019 13.52 14.20 12.40 13.98 192,468 +0.62(+4.64%)
Mar 15, 2019 12.70 13.48 12.70 13.36 274,800 +0.62(+4.87%)
Mar 14, 2019 12.46 12.95 12.28 12.74 143,715 +0.34(+2.74%)
Mar 13, 2019 12.44 13.19 12.07 12.40 178,185 -0.08(-0.64%)
Mar 12, 2019 12.03 12.75 11.50 12.48 195,833 +0.42(+3.48%)
Mar 11, 2019 11.75 12.24 10.75 12.06 344,767 +0.36(+3.08%)
Mar 08, 2019 11.59 12.19 11.35 11.70 155,300 +0.01(+0.09%)
Mar 07, 2019 11.75 12.12 11.25 11.69 108,489 -0.16(-1.35%)
Mar 06, 2019 12.00 12.20 11.25 11.85 51,111 -0.15(-1.25%)
Mar 05, 2019 11.77 12.11 10.75 12.00 127,882 +0.20(+1.69%)
Mar 04, 2019 11.83 12.25 11.51 11.80 108,027 +0.19(+1.64%)
Mar 01, 2019 12.12 12.26 11.60 11.61 83,800 -0.39(-3.25%)
Feb 28, 2019 11.67 12.76 11.67 12.00 206,066 +0.10(+0.84%)
Feb 27, 2019 11.97 12.00 11.55 11.90 124,404 -0.15(-1.24%)
Feb 26, 2019 11.63 12.31 11.57 12.05 156,089 +0.00(+0.00%)
Feb 25, 2019 12.80 12.87 11.63 12.05 200,003 -0.77(-6.01%)
Feb 22, 2019 13.18 13.24 12.25 12.82 97,700 -0.37(-2.81%)
Feb 21, 2019 13.65 13.65 12.50 13.19 114,422 -0.11(-0.83%)
Feb 20, 2019 13.24 13.64 12.50 13.30 216,236 +0.20(+1.53%)
Feb 19, 2019 13.00 13.44 12.69 13.10 273,665 +0.75(+6.07%)
Feb 15, 2019 12.15 12.69 11.75 12.35 487,700 +0.06(+0.49%)
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.