AdvisorShares Trust - AdvisorShares Alpha DNA Equity Sentiment ETF (SENT) Historical Stock Data

21.24 ↑20.45 (2,588.61%)

As of October 24, 2023, 3:25pm EST.

Historical Data

In the past 30 trading days, SENT is down -0.16% a day on average. There have been 19 days where AdvisorShares Trust - AdvisorShares Alpha DNA Equity Sentiment ETF closed green and 11 days where SENT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-01-05	0.78	0.79	↑$0.01 (1.28%)	0.78	0.79	652.60K
2024-01-04	0.79	0.79	↑$0.00 (0.00%)	0.78	0.79	502.70K
2024-01-03	0.79	0.78	↓$0.01 (-0.64%)	0.78	0.79	380K
2024-01-02	0.79	0.78	↓$0.01 (-0.64%)	0.78	0.79	326.40K
2023-12-29	0.79	0.79	↑$0.00 (0.00%)	0.79	0.79	180.70K
2023-12-28	0.79	0.79	↑$0.00 (0.00%)	0.78	0.79	183K
2023-12-27	0.78	0.79	↑$0.01 (0.64%)	0.78	0.79	294.90K
2023-12-26	0.78	0.78	↑$0.00 (0.00%)	0.78	0.79	588K
2023-12-22	0.78	0.78	↓$0.01 (-0.64%)	0.78	0.79	594.60K
2023-12-21	0.78	0.78	↑$0.00 (0.00%)	0.78	0.79	548.50K
2023-12-20	0.78	0.78	↓$0.01 (-0.64%)	0.78	0.79	586.10K
2023-12-19	0.78	0.79	↑$0.01 (0.64%)	0.78	0.79	560.10K
2023-12-15	0.78	0.78	↓$0.01 (-0.64%)	0.78	0.78	1.09M
2023-12-14	0.78	0.78	↓$0.01 (-0.64%)	0.78	0.78	579.50K
2023-12-13	0.78	0.78	↑$0.00 (0.00%)	0.78	0.78	695.40K
2023-12-08	0.82	0.80	↓$0.02 (-2.45%)	0.79	0.82	3.55M
2023-12-07	0.82	0.82	↑$0.00 (0.00%)	0.82	0.82	174.20K
2023-12-06	0.82	0.82	↑$0.01 (0.61%)	0.82	0.83	126K
2023-12-05	0.82	0.82	↓$0.01 (-0.61%)	0.81	0.82	637.60K
2023-12-04	0.83	0.83	↑$0.00 (0.00%)	0.83	0.84	308.30K
2023-12-01	0.83	0.83	↑$0.00 (0.00%)	0.83	0.83	307.20K
2023-11-30	0.83	0.83	↑$0.00 (0.00%)	0.83	0.83	574.60K
2023-11-29	0.83	0.83	↑$0.00 (0.00%)	0.83	0.83	536.20K
2023-11-28	0.83	0.83	↓$0.01 (-0.60%)	0.83	0.83	399.20K
2023-11-27	0.83	0.83	↓$0.01 (-0.60%)	0.83	0.83	705.80K
2023-11-24	0.83	0.83	↑$0.00 (0.00%)	0.83	0.84	891.50K
2023-11-23	0.83	0.83	↑$0.00 (0.00%)	0.83	0.83	347.30K
2023-11-22	0.83	0.83	↑$0.00 (0.00%)	0.83	0.83	483.20K
2023-11-20	0.83	0.83	↑$0.01 (0.61%)	0.83	0.83	122.80K
2023-11-17	0.83	0.83	↓$0.01 (-0.60%)	0.83	0.83	697.70K