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

22.72 ↑0.00 (0.00%)

As of August 1, 2022, 10:00am EST.

Historical Data

In the past 30 trading days, MENV is up 0.10% 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.

Date	Open	Close	Change	Low	High	Volume
2022-08-31	22.67	22.72	↑$0.04 (0.20%)	22.67	22.72	130
2022-08-29	22.76	22.76	↑$0.00 (0.00%)	22.76	22.76	4
2022-08-25	22.88	22.88	↑$0.00 (0.00%)	22.88	22.88	3
2022-08-22	23.05	23.05	↑$0.00 (0.00%)	23.05	23.05	67
2022-08-08	23.25	23.27	↑$0.01 (0.06%)	23.25	23.27	100
2022-08-04	23.40	23.40	↑$0.00 (0.00%)	23.40	23.40	1
2022-08-03	23.32	23.32	↑$0.00 (0.00%)	23.32	23.32	1
2022-08-02	23.48	23.52	↑$0.04 (0.15%)	23.48	23.52	434
2022-08-01	23.46	23.46	↑$0.00 (0.00%)	23.46	23.46	10
2022-07-29	23.36	23.41	↑$0.05 (0.21%)	23.36	23.41	386
2022-07-27	23.28	23.28	↑$0.00 (0.00%)	23.28	23.28	155
2022-07-25	23.21	23.21	↑$0.00 (0.00%)	23.21	23.21	27
2022-07-22	23.19	23.19	↑$0.00 (0.00%)	23.19	23.19	1
2022-07-21	22.96	23.03	↑$0.06 (0.28%)	22.96	23.03	1.14K
2022-07-18	23.05	23.05	↑$0.00 (0.00%)	23.05	23.05	20
2022-07-13	22.99	22.99	↑$0.00 (0.00%)	22.99	22.99	36
2022-07-11	22.89	22.89	↓$0.00 (-0.01%)	22.89	22.89	100
2022-07-08	22.95	22.95	↑$0.00 (0.00%)	22.95	22.95	1
2022-07-06	23.15	23.15	↑$0.00 (0.00%)	23.15	23.15	1
2022-07-05	23.08	23.08	↑$0.00 (0.00%)	23.08	23.08	1
2022-07-01	22.99	22.99	↑$0.00 (0.00%)	22.99	22.99	6
2022-06-30	22.77	22.83	↑$0.05 (0.24%)	22.77	22.83	263
2022-06-28	22.70	22.70	↑$0.00 (0.00%)	22.70	22.70	4
2022-06-27	22.80	22.90	↑$0.10 (0.44%)	22.80	22.93	7.48K
2022-06-22	22.59	22.59	↑$0.00 (0.00%)	22.59	22.59	5
2022-06-21	22.36	22.66	↑$0.30 (1.32%)	22.36	22.66	100
2022-06-17	22.64	22.64	↑$0.00 (0.00%)	22.64	22.64	25
2022-06-16	22.52	22.52	↑$0.00 (0.00%)	22.52	22.52	1
2022-06-15	22.46	22.46	↑$0.00 (0.00%)	22.46	22.46	1
2022-06-14	22.56	22.56	↑$0.00 (0.00%)	22.56	22.56	19