AdvisorShares Trust - AdvisorShares North Square McKee ESG Core Bond ETF (MENV) Historical Stock Data

Historical Data

In the past 30 trading days, MENV is up 0.28% a day on average. There have been 29 days where AdvisorShares Trust - AdvisorShares North Square McKee ESG Core Bond ETF closed green and 1 days where MENV closed red.

DateOpenCloseChangeLowHighVolume
2021-11-0525.9125.91↑$0.00 (0.00%)25.9125.91201
2021-11-0423.9925.80↑$1.81 (7.54%)23.9925.802.13K
2021-11-0325.7725.80↑$0.03 (0.12%)25.7725.801.40K
2021-11-0225.7825.82↑$0.04 (0.16%)25.7725.823K
2021-11-0125.7925.79↑$0.00 (0.00%)25.7925.79105
2021-10-2925.7825.78↑$0.00 (0.00%)25.7825.78100
2021-10-2825.7925.79↑$0.00 (0.00%)25.7925.79100
2021-10-2725.7825.81↑$0.03 (0.12%)25.7825.817K
2021-10-2625.7825.79↑$0.01 (0.04%)25.7825.792.20K
2021-10-2525.7825.78↑$0.00 (0.00%)25.7825.782.40K
2021-10-2225.7525.78↑$0.03 (0.12%)25.7525.783.20K
2021-10-2125.7825.78↑$0.00 (0.00%)25.7825.782.30K
2021-10-2025.7025.73↑$0.03 (0.12%)25.7025.794.60K
2021-10-1925.8225.83↑$0.01 (0.04%)25.8225.83400
2021-10-1825.8325.83↑$0.00 (0.00%)25.8325.83100
2021-10-1525.8525.85↑$0.00 (0.00%)25.8525.854K
2021-10-1425.8225.84↑$0.02 (0.08%)25.8225.8539.60K
2021-10-1325.8325.86↑$0.03 (0.12%)25.8325.860.90K
2021-10-1225.8125.81↑$0.00 (0.00%)25.8125.81100
2021-10-1125.8625.86↑$0.00 (0.00%)25.8625.86100
2021-10-0825.8925.89↑$0.00 (0.00%)25.8925.890
2021-10-0725.9025.90↑$0.00 (0.00%)25.9025.90100
2021-10-0625.8925.89↑$0.00 (0.00%)25.8925.89100
2021-10-0525.8825.91↑$0.03 (0.12%)25.8825.9122.10K
2021-10-0425.8925.89↑$0.00 (0.00%)25.8925.89100
2021-10-0125.9425.88↓$0.06 (-0.23%)25.8825.94300
2021-09-3025.8225.84↑$0.02 (0.08%)25.8225.845.90K
2021-09-2925.8725.87↑$0.00 (0.00%)25.8725.87100
2021-09-2825.8825.88↑$0.00 (0.00%)25.8825.88100
2021-09-2725.8725.87↑$0.00 (0.00%)25.8725.87100
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.