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 (%)
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%)
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.