AdvisorShares Newfleet Multi-Sector Income ETF (MINC) Historical Stock Data

44.56 ↓0.15 (-0.34%)

As of September 12, 2023, 12:47pm EST.

Historical Data

In the past 30 trading days, MINC is up 0.04% a day on average. There have been 27 days where AdvisorShares Newfleet Multi-Sector Income ETF closed green and 3 days where MINC closed red.

Date	Open	Close	Change	Low	High	Volume
2023-09-22	44.66	44.71	↑$0.05 (0.11%)	44.66	44.71	163
2023-09-21	44.70	44.71	↑$0.01 (0.02%)	44.70	44.71	811
2023-09-20	44.61	44.70	↑$0.09 (0.20%)	44.61	44.70	0.99K
2023-09-19	44.68	44.69	↑$0.01 (0.02%)	44.57	44.70	7.50K
2023-09-18	44.69	44.69	↑$0.00 (0.00%)	44.69	44.69	660
2023-09-15	44.67	44.67	↑$0.00 (0.00%)	44.67	44.67	390
2023-09-14	44.61	44.64	↑$0.02 (0.06%)	44.60	44.65	0.99K
2023-09-13	44.56	44.64	↑$0.08 (0.18%)	44.56	44.64	450
2023-09-12	44.77	44.65	↓$0.12 (-0.27%)	44.55	44.77	6.52K
2023-09-11	44.63	44.65	↑$0.02 (0.05%)	44.53	44.75	1.63K
2023-09-08	44.70	44.70	↑$0.00 (0.00%)	44.70	44.70	498
2023-09-07	44.66	44.71	↑$0.05 (0.11%)	44.61	44.71	6.32K
2023-09-06	44.66	44.71	↑$0.05 (0.12%)	44.66	44.71	1.26K
2023-09-05	44.68	44.71	↑$0.03 (0.07%)	44.67	44.71	6.56K
2023-09-01	44.74	44.74	↑$0.00 (0.00%)	44.74	44.74	118
2023-08-31	44.81	44.81	↑$0.00 (0.00%)	44.81	44.81	1.13K
2023-08-30	44.80	44.80	↑$0.00 (0.00%)	44.80	44.80	297
2023-08-29	44.70	44.76	↑$0.06 (0.13%)	44.70	44.76	580
2023-08-28	44.62	44.70	↑$0.08 (0.18%)	44.62	44.82	3.68K
2023-08-25	44.70	44.70	↑$0.00 (0.00%)	44.70	44.70	298
2023-08-24	44.85	44.74	↓$0.11 (-0.25%)	44.74	44.85	2.50K
2023-08-23	44.58	44.75	↑$0.17 (0.38%)	44.58	44.75	594
2023-08-22	44.64	44.64	↑$0.00 (0.01%)	44.58	44.64	2.18K
2023-08-21	44.79	44.79	↑$0.00 (0.00%)	44.79	44.79	170
2023-08-18	45.04	44.93	↓$0.11 (-0.26%)	44.93	45.04	300
2023-08-17	44.93	44.93	↑$0.00 (0.00%)	44.93	44.93	415
2023-08-16	44.85	44.95	↑$0.09 (0.21%)	44.85	44.95	2.28K
2023-08-15	44.90	44.95	↑$0.05 (0.11%)	44.90	44.98	1.13K
2023-08-14	44.96	44.97	↑$0.00 (0.00%)	44.96	44.97	133
2023-08-11	45.01	45.01	↑$0.00 (0.00%)	45.01	45.01	427