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 (%)
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%)
May 01, 2019 13.80 13.98 13.53 13.64 52,617 +0.01(+0.07%)
Apr 30, 2019 13.49 13.83 12.09 13.63 111,606 +0.19(+1.41%)
Apr 29, 2019 12.64 13.47 12.60 13.44 92,245 +0.79(+6.25%)
Apr 26, 2019 12.18 12.90 12.18 12.65 66,500 +0.64(+5.33%)
Apr 25, 2019 12.31 12.50 12.01 12.01 31,224 -0.31(-2.52%)
Apr 24, 2019 12.21 12.75 11.96 12.32 58,420 +0.13(+1.07%)
Apr 23, 2019 12.20 12.33 11.95 12.19 16,897 -0.01(-0.08%)
Apr 22, 2019 12.00 12.38 11.89 12.20 24,101 +0.19(+1.58%)
Apr 18, 2019 11.76 12.31 11.43 12.01 44,100 +0.11(+0.92%)
Apr 17, 2019 11.95 12.42 11.00 11.90 66,957 -0.20(-1.65%)
Apr 16, 2019 12.13 12.65 11.77 12.10 78,885 -0.03(-0.25%)
Apr 15, 2019 12.08 12.20 11.82 12.13 12,572 +0.08(+0.66%)
Apr 12, 2019 12.63 12.63 11.95 12.05 106,800 -0.62(-4.89%)
Apr 11, 2019 12.15 12.68 12.12 12.67 28,253 +0.45(+3.68%)
Apr 10, 2019 12.52 13.12 11.95 12.22 103,408 -0.22(-1.77%)
Apr 09, 2019 12.67 13.09 12.20 12.44 85,556 -0.36(-2.81%)
Apr 08, 2019 12.69 13.00 12.52 12.80 36,977 +0.09(+0.71%)
Apr 05, 2019 12.72 13.00 12.25 12.71 27,900 +0.02(+0.16%)
Apr 04, 2019 12.74 13.13 11.79 12.69 61,031 -0.12(-0.94%)
Apr 03, 2019 12.57 13.00 12.21 12.81 68,684 +0.20(+1.59%)
Apr 02, 2019 11.88 13.00 11.60 12.61 69,274 +0.78(+6.59%)
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.