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 (%)
Nov 20, 2019 22.99 22.99 0 +0.00(+0.00%)
Nov 19, 2019 22.58 23.00 22.41 22.88 45,403 +0.43(+1.92%)
Nov 18, 2019 23.13 23.23 22.23 22.45 27,182 -0.82(-3.52%)
Nov 15, 2019 23.08 23.40 22.92 23.27 81,000 +0.43(+1.88%)
Nov 14, 2019 23.03 23.53 22.82 22.84 106,602 -0.01(-0.04%)
Nov 13, 2019 23.33 23.53 22.70 22.85 103,173 -0.58(-2.48%)
Nov 12, 2019 22.87 23.60 22.87 23.43 100,761 +0.55(+2.40%)
Nov 11, 2019 22.45 23.30 22.45 22.88 60,780 +0.22(+0.97%)
Nov 08, 2019 21.24 22.74 21.24 22.66 85,800 +1.16(+5.40%)
Nov 07, 2019 22.92 22.92 20.49 21.50 326,455 -1.31(-5.74%)
Nov 06, 2019 23.49 23.75 22.65 22.81 64,947 -0.80(-3.39%)
Nov 05, 2019 24.12 24.12 23.43 23.61 60,841 -0.33(-1.38%)
Nov 04, 2019 24.19 24.38 23.73 23.94 251,384 +0.08(+0.34%)
Nov 01, 2019 23.40 24.20 23.21 23.86 59,200 +0.62(+2.67%)
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%)
Aug 01, 2019 18.50 18.97 18.10 18.56 75,485 +0.10(+0.54%)
Jul 31, 2019 18.74 19.09 18.10 18.46 51,916 -0.33(-1.76%)
Jul 30, 2019 18.85 19.11 18.50 18.79 27,039 +0.01(+0.05%)
Jul 29, 2019 18.70 18.86 18.35 18.78 38,449 +0.08(+0.43%)
Jul 26, 2019 18.82 19.24 18.19 18.70 74,400 -0.08(-0.43%)
Jul 25, 2019 19.19 19.54 18.44 18.78 54,499 -0.67(-3.44%)
Jul 24, 2019 18.29 19.71 17.73 19.45 71,698 +1.08(+5.88%)
Jul 23, 2019 18.97 19.63 17.90 18.37 96,908 -0.57(-3.01%)
Jul 22, 2019 19.20 19.20 18.52 18.94 49,720 -0.03(-0.16%)
Jul 19, 2019 19.27 19.27 18.80 18.97 32,400 -0.33(-1.71%)
Jul 18, 2019 18.74 19.74 18.66 19.30 54,412 +0.42(+2.22%)
Jul 17, 2019 18.62 19.23 17.75 18.88 48,328 +0.44(+2.39%)
Jul 16, 2019 19.48 19.50 18.20 18.44 66,668 -1.01(-5.19%)
Jul 15, 2019 19.93 20.00 19.16 19.45 44,743 -0.24(-1.22%)
Jul 12, 2019 20.20 20.21 19.50 19.69 56,400 -0.29(-1.45%)
Jul 11, 2019 19.90 20.16 19.65 19.98 51,397 +0.07(+0.35%)
Jul 10, 2019 19.82 20.13 19.42 19.91 55,617 +0.26(+1.32%)
Jul 09, 2019 19.43 20.13 19.37 19.65 68,917 +0.19(+0.98%)
Jul 08, 2019 20.07 20.28 19.35 19.46 57,654 -0.62(-3.09%)
Jul 05, 2019 19.78 20.99 19.72 20.08 61,800 +0.29(+1.47%)
Jul 03, 2019 19.80 20.57 19.00 19.79 46,000 +0.16(+0.82%)
Jul 02, 2019 20.03 20.45 19.22 19.63 62,709 -0.63(-3.11%)
Jul 01, 2019 19.81 21.19 19.81 20.26 160,076 +0.62(+3.16%)
Jun 28, 2019 19.52 20.31 18.84 19.64 705,400 +0.10(+0.51%)
Jun 27, 2019 19.07 20.08 18.88 19.54 90,605 +0.27(+1.40%)
Jun 26, 2019 19.59 20.11 18.98 19.27 93,035 -0.32(-1.63%)
Jun 25, 2019 19.70 20.43 18.87 19.59 133,194 -0.22(-1.11%)
Jun 24, 2019 20.37 21.30 19.37 19.81 128,072 -0.94(-4.53%)
Jun 21, 2019 21.45 21.45 20.14 20.75 245,800 -0.93(-4.29%)
Jun 20, 2019 21.05 22.52 21.05 21.68 163,429 +0.67(+3.19%)
Jun 19, 2019 20.16 21.97 19.92 21.01 150,349 +0.58(+2.84%)
Jun 18, 2019 20.36 20.62 19.67 20.43 89,777 +0.25(+1.24%)
Jun 17, 2019 20.26 20.73 19.60 20.18 79,195 -0.11(-0.54%)
Jun 14, 2019 20.60 21.00 19.48 20.29 255,300 -0.23(-1.12%)
Jun 13, 2019 19.31 21.34 18.98 20.52 146,190 +1.32(+6.88%)
Jun 12, 2019 18.24 19.58 17.00 19.20 93,464 +1.09(+6.02%)
Jun 11, 2019 19.05 19.43 17.82 18.11 63,361 -0.22(-1.20%)
Jun 10, 2019 19.40 19.40 18.26 18.33 89,170 -0.88(-4.58%)
Jun 07, 2019 18.91 19.85 18.10 19.21 88,400 +0.53(+2.84%)
Jun 06, 2019 18.55 19.26 18.11 18.68 40,208 +0.41(+2.24%)
Jun 05, 2019 17.42 18.96 16.51 18.27 130,231 +0.45(+2.53%)
Jun 04, 2019 17.99 18.05 17.12 17.82 88,515 +0.06(+0.34%)
Jun 03, 2019 18.29 19.91 17.73 17.76 56,919 -0.50(-2.74%)
May 31, 2019 17.50 18.94 15.36 18.26 241,300 +0.26(+1.44%)
May 30, 2019 18.31 18.67 17.68 18.00 94,626 -0.24(-1.32%)
May 29, 2019 19.01 19.08 18.01 18.24 82,080 -1.00(-5.20%)
May 28, 2019 18.15 19.90 17.79 19.24 114,837 +1.00(+5.48%)
May 24, 2019 18.70 19.49 18.05 18.24 45,600 -0.40(-2.15%)
May 23, 2019 18.00 18.89 17.55 18.64 122,725 +0.75(+4.19%)
May 22, 2019 17.90 19.99 17.10 17.89 133,332 -0.11(-0.61%)
May 21, 2019 19.17 19.29 17.11 18.00 152,940 -0.98(-5.16%)
May 20, 2019 18.80 20.00 18.80 18.98 157,358 -0.01(-0.05%)
May 17, 2019 17.82 19.78 17.71 18.99 138,500 +1.04(+5.79%)
May 16, 2019 17.01 18.25 17.01 17.95 209,425 +0.15(+0.84%)
May 15, 2019 16.80 18.25 16.78 17.80 281,333 +0.80(+4.71%)
May 14, 2019 15.91 17.25 15.69 17.00 193,965 +1.37(+8.77%)
May 13, 2019 15.45 15.90 14.81 15.63 186,486 -0.06(-0.38%)
May 10, 2019 13.04 15.78 12.95 15.69 345,700 +3.06(+24.23%)
May 09, 2019 12.89 13.26 12.55 12.63 79,449 -0.51(-3.88%)
May 08, 2019 12.58 13.28 12.58 13.14 54,157 +0.55(+4.37%)
May 07, 2019 12.57 13.73 12.45 12.59 75,986 -0.12(-0.94%)
May 06, 2019 12.44 12.87 12.27 12.71 66,142 +0.21(+1.68%)
May 03, 2019 13.18 13.51 12.26 12.50 42,200 -0.71(-5.37%)
May 02, 2019 13.51 13.85 12.83 13.21 38,528 -0.43(-3.15%)
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.