AdvisorShares Q Dynamic Growth ETF (QPX)

QPX
🏛️ 미국 →
42.48
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 30.78 30.78 30.53 30.58 0.0M
2023-12-28 30.78 30.78 30.71 30.71 0.0M
2023-12-27 30.68 30.76 30.68 30.74 0.0M
2023-12-26 30.63 30.70 30.63 30.70 0.0M
2023-12-22 30.56 30.56 30.56 30.56 0.0M
2023-12-21 30.44 30.56 30.40 30.56 0.0M
2023-12-19 30.56 30.61 30.56 30.61 0.0M
2023-12-18 30.41 30.46 30.41 30.46 0.0M
2023-12-15 30.40 30.40 30.35 30.35 0.0M
2023-12-14 30.27 30.30 30.09 30.23 0.0M
2023-12-13 29.91 30.11 29.84 30.11 0.0M
2023-12-12 29.62 29.79 29.62 29.79 0.0M
2023-12-11 29.56 29.65 29.56 29.65 0.0M
2023-12-08 29.55 29.55 29.55 29.55 0.0M
2023-12-07 29.26 29.48 29.26 29.46 0.0M
2023-12-06 29.20 29.20 29.14 29.14 0.0M
2023-12-05 29.22 29.25 29.22 29.25 0.0M
2023-12-04 29.28 29.33 29.28 29.33 0.0M
2023-12-01 29.25 29.52 29.24 29.52 0.0M
2023-11-30 29.25 29.25 29.25 29.25 0.0M
2023-11-29 29.26 29.27 29.24 29.24 0.0M
2023-11-28 29.27 29.27 29.26 29.26 0.0M
2023-11-27 29.21 29.22 29.18 29.18 0.0M
2023-11-24 29.15 29.15 29.15 29.15 0.0M
2023-11-22 29.27 29.27 29.16 29.16 0.0M
2023-11-21 29.01 29.05 29.01 29.05 0.0M
2023-11-20 29.12 29.12 29.12 29.12 0.0M
2023-11-17 28.88 28.93 28.86 28.93 0.0M
2023-11-16 28.86 28.90 28.86 28.90 0.0M
2023-11-15 29.01 29.01 28.95 28.95 0.0M
2023-11-14 28.78 28.93 28.78 28.89 0.0M
2023-11-13 28.30 28.30 28.30 28.30 0.0M
2023-11-10 28.01 28.31 28.01 28.31 0.0M
2023-11-09 28.11 28.11 27.95 27.95 0.0M
2023-11-08 28.07 28.11 28.07 28.11 0.0M
2023-11-07 28.17 28.17 28.17 28.17 0.0M
2023-11-06 28.00 28.07 28.00 28.07 0.0M
2023-11-03 28.00 28.16 27.98 28.10 0.0M
2023-11-02 27.68 27.77 27.68 27.71 0.0M
2023-11-01 27.27 27.39 27.25 27.39 0.0M
2023-10-31 27.09 27.16 27.08 27.16 0.0M
2023-10-30 27.01 27.07 26.95 27.07 0.0M
2023-10-27 26.89 26.90 26.75 26.81 0.0M
2023-10-26 27.08 27.08 26.88 26.88 0.0M
2023-10-25 27.25 27.25 27.11 27.14 0.0M
2023-10-24 27.29 27.44 27.29 27.44 0.0M
2023-10-23 27.15 27.44 27.15 27.33 0.0M
2023-10-20 27.61 27.61 27.39 27.39 0.0M
2023-10-19 27.78 27.78 27.60 27.60 0.0M
2023-10-18 27.80 27.80 27.76 27.80 0.0M
2023-10-17 28.06 28.06 27.95 27.95 0.0M
2023-10-16 27.91 27.98 27.89 27.98 0.0M
2023-10-13 27.77 27.77 27.57 27.62 0.0M
2023-10-12 27.82 27.82 27.65 27.67 0.0M
2023-10-11 27.74 27.81 27.71 27.81 0.0M
2023-10-10 27.68 27.74 27.67 27.74 0.0M
2023-10-09 27.28 27.62 27.28 27.62 0.0M
2023-10-06 27.25 27.44 27.25 27.40 0.0M
2023-10-05 27.11 27.16 27.08 27.09 0.0M
2023-10-04 26.94 27.20 26.94 27.20 0.0M
2023-10-03 27.00 27.07 27.00 27.07 0.0M
2023-10-02 27.38 27.38 27.38 27.38 0.0M
2023-09-29 27.37 27.37 27.37 27.37 0.0M
2023-09-28 27.49 27.49 27.44 27.44 0.0M
2023-09-27 27.25 27.25 27.25 27.25 0.0M
2023-09-26 27.31 27.34 27.24 27.24 0.0M
2023-09-25 27.46 27.58 27.46 27.58 0.0M
2023-09-22 27.71 27.71 27.53 27.53 0.0M
2023-09-21 27.74 27.74 27.56 27.59 0.0M
2023-09-20 28.30 28.31 28.00 28.00 0.0M
2023-09-19 28.18 28.21 28.18 28.21 0.0M
2023-09-18 28.27 28.27 28.24 28.24 0.0M
2023-09-15 28.27 28.27 28.22 28.24 0.0M
2023-09-14 28.46 28.58 28.46 28.58 0.0M
2023-09-13 28.38 28.38 28.33 28.33 0.0M
2023-09-12 28.32 28.32 28.32 28.32 0.0M
2023-09-11 28.51 28.60 28.48 28.55 0.0M
2023-09-08 28.40 28.40 28.37 28.37 0.0M
2023-09-07 28.35 28.38 28.35 28.37 0.0M
2023-09-06 28.52 28.52 28.52 28.52 0.0M
2023-09-05 28.76 28.77 28.74 28.74 0.0M
2023-09-01 29.00 29.00 28.88 28.88 0.0M
2023-08-31 28.96 28.96 28.88 28.88 0.0M
2023-08-30 28.85 28.91 28.80 28.87 0.0M
2023-08-29 28.68 28.75 28.65 28.75 0.3M
2023-08-28 28.33 28.33 28.29 28.29 0.0M
2023-08-25 28.13 28.13 28.13 28.13 0.0M
2023-08-24 28.39 28.39 27.93 27.93 0.0M
2023-08-23 28.16 28.35 28.16 28.35 0.0M
2023-08-22 28.17 28.17 28.01 28.04 0.0M
2023-08-21 27.92 28.12 27.92 28.11 0.0M
2023-08-18 27.86 27.87 27.86 27.86 0.0M
2023-08-17 28.17 28.17 27.91 27.91 0.0M
2023-08-16 28.43 28.43 28.20 28.20 0.0M
2023-08-15 28.54 28.55 28.38 28.43 0.0M
2023-08-14 28.42 28.67 28.42 28.67 0.0M
2023-08-11 28.53 28.65 28.49 28.58 0.0M
2023-08-10 28.91 28.91 28.65 28.65 0.0M
2023-08-09 28.75 28.79 28.61 28.62 0.0M
2023-08-08 28.87 28.89 28.87 28.88 0.0M
2023-08-07 28.89 29.00 28.89 29.00 0.0M
2023-08-04 28.88 29.03 28.68 28.68 0.0M
2023-08-03 28.61 28.78 28.61 28.78 0.0M
2023-08-02 28.78 28.86 28.78 28.84 0.0M
2023-08-01 29.28 29.42 29.25 29.42 0.0M
2023-07-31 29.46 29.46 29.37 29.44 0.0M
2023-07-28 29.25 29.39 29.25 29.39 0.0M
2023-07-27 29.29 29.34 28.96 28.96 0.0M
2023-07-26 29.06 29.17 28.94 29.05 0.0M
2023-07-25 28.99 29.28 28.99 29.23 0.0M
2023-07-24 29.04 29.04 28.98 28.99 0.0M
2023-07-21 29.11 29.11 28.93 28.96 0.0M
2023-07-20 29.16 29.17 28.98 29.03 0.0M
2023-07-19 29.63 29.71 29.53 29.57 0.0M
2023-07-18 29.27 29.65 29.26 29.60 0.0M
2023-07-17 29.34 29.34 29.30 29.30 0.0M
2023-07-14 29.18 29.18 28.99 29.01 0.0M
2023-07-13 28.95 29.09 28.95 29.09 0.0M
2023-07-12 28.82 28.82 28.60 28.73 0.0M
2023-07-11 28.39 28.41 28.25 28.41 0.0M
2023-07-10 28.20 28.28 28.06 28.28 0.0M
2023-07-07 28.11 28.33 28.11 28.18 0.0M
2023-07-06 28.09 28.23 28.09 28.23 0.0M
2023-07-05 28.43 28.46 28.41 28.44 0.0M
2023-07-03 28.51 28.53 28.41 28.53 0.0M
2023-06-30 28.45 28.56 28.44 28.54 0.0M
2023-06-29 28.05 28.09 28.05 28.07 0.0M
2023-06-28 27.95 28.03 27.94 28.03 0.0M
2023-06-27 27.85 28.04 27.85 28.04 0.0M
2023-06-26 27.71 27.71 27.62 27.62 0.0M
2023-06-23 27.92 27.93 27.85 27.86 0.0M
2023-06-22 28.01 28.14 27.98 28.12 0.0M
2023-06-21 27.87 27.88 27.87 27.88 0.0M
2023-06-20 28.11 28.26 28.10 28.26 0.0M
2023-06-16 28.57 28.64 28.36 28.36 0.0M
2023-06-15 28.05 28.63 28.05 28.56 0.0M
2023-06-14 28.22 28.22 28.02 28.18 0.0M
2023-06-13 28.09 28.09 27.86 28.06 0.0M
2023-06-12 27.50 27.84 27.50 27.83 0.0M
2023-06-09 27.46 27.46 27.40 27.40 0.0M
2023-06-08 27.29 27.29 27.24 27.27 0.0M
2023-06-07 27.53 27.53 26.96 27.01 0.0M
2023-06-06 27.27 27.46 27.27 27.42 0.0M
2023-06-05 27.47 27.47 27.35 27.39 0.0M
2023-06-02 27.42 27.48 27.42 27.44 0.0M
2023-06-01 27.18 27.27 27.18 27.27 0.0M
2023-05-31 26.99 27.11 26.97 26.99 0.0M
2023-05-30 27.43 27.43 27.14 27.14 0.0M
2023-05-26 26.54 27.10 26.54 27.06 0.0M
2023-05-25 26.38 26.46 26.37 26.40 0.0M
2023-05-24 25.72 25.72 25.59 25.69 0.0M
2023-05-23 25.87 25.87 25.87 25.87 0.0M
2023-05-22 26.16 26.22 26.16 26.18 0.0M
2023-05-19 26.10 26.14 26.06 26.13 0.0M
2023-05-18 25.89 26.18 25.89 26.14 0.0M
2023-05-17 25.45 25.72 25.45 25.72 0.0M
2023-05-16 25.47 25.47 25.41 25.41 0.0M
2023-05-12 25.16 25.24 25.15 25.24 0.0M
2023-05-11 25.18 25.29 25.17 25.29 0.0M
2023-05-10 25.21 25.34 25.12 25.31 0.0M
2023-05-09 25.11 25.12 25.05 25.05 0.0M
2023-05-08 25.08 25.19 25.08 25.19 0.0M
2023-05-05 25.01 25.17 25.01 25.17 0.0M
2023-05-04 24.70 24.70 24.67 24.67 0.0M
2023-05-03 24.93 25.03 24.76 24.80 0.0M
2023-05-02 24.97 24.97 24.97 24.97 0.0M
2023-05-01 25.15 25.24 25.15 25.20 0.0M
2023-04-28 24.99 25.18 24.99 25.18 0.0M
2023-04-27 24.97 24.97 24.97 24.97 0.0M
2023-04-26 24.45 24.45 24.32 24.41 0.0M
2023-04-25 24.46 24.48 24.22 24.22 0.0M
2023-04-24 24.58 24.67 24.58 24.67 0.0M
2023-04-21 24.60 24.73 24.60 24.73 0.0M
2023-04-20 24.83 24.91 24.68 24.80 0.0M
2023-04-19 24.87 25.00 24.85 24.94 0.0M
2023-04-18 25.08 25.08 24.93 25.00 0.0M
2023-04-17 24.82 24.95 24.80 24.95 0.0M
2023-04-14 24.80 24.91 24.80 24.91 0.0M
2023-04-13 24.93 24.99 24.87 24.99 0.0M
2023-04-12 24.80 24.82 24.54 24.54 0.0M
2023-04-11 24.83 24.83 24.68 24.68 0.0M
2023-04-10 24.70 24.83 24.70 24.83 0.0M
2023-04-06 24.87 24.87 24.86 24.86 0.0M
2023-04-05 24.75 24.75 24.75 24.75 0.0M
2023-04-04 24.94 24.96 24.90 24.96 0.0M
2023-04-03 24.95 25.11 24.95 25.11 0.0M
2023-03-31 24.86 25.17 24.86 25.17 0.0M
2023-03-30 24.73 24.80 24.68 24.77 0.0M
2023-03-29 24.44 24.60 24.44 24.55 0.0M
2023-03-28 24.05 24.10 23.98 24.10 0.0M
2023-03-27 24.39 24.39 24.23 24.23 0.0M
2023-03-24 24.12 24.34 24.12 24.34 0.0M
2023-03-23 24.31 24.60 24.25 24.32 0.0M
2023-03-22 24.35 24.50 24.07 24.07 0.7M
2023-03-21 24.11 24.31 24.09 24.31 0.0M
2023-03-20 23.84 24.02 23.84 24.02 0.0M
2023-03-17 24.06 24.06 23.91 23.94 0.0M
2023-03-16 23.32 24.05 23.32 24.05 0.0M
2023-03-15 23.19 23.36 23.15 23.36 0.0M
2023-03-14 23.26 23.41 23.26 23.37 0.0M
2023-03-13 21.94 23.08 21.94 22.85 0.0M
2023-03-10 23.05 23.05 22.80 22.80 0.0M
2023-03-09 23.69 23.72 23.22 23.22 0.0M
2023-03-08 23.48 23.55 23.48 23.55 0.0M
2023-03-07 23.62 23.62 23.39 23.42 0.0M
2023-03-06 23.72 23.72 23.71 23.71 0.0M
2023-03-03 23.46 23.68 23.46 23.68 0.0M
2023-03-02 23.11 23.23 23.11 23.22 0.0M
2023-03-01 22.99 22.99 22.97 22.97 0.0M
2023-02-28 23.05 23.17 23.05 23.17 0.0M
2023-02-27 23.22 23.23 23.14 23.17 0.0M
2023-02-24 22.96 23.02 22.96 23.02 0.0M
2023-02-23 23.30 23.44 23.30 23.44 0.0M
2023-02-22 23.26 23.26 23.14 23.14 0.0M
2023-02-21 23.48 23.49 23.17 23.17 0.0M
2023-02-17 23.57 23.72 23.57 23.72 0.0M
2023-02-16 23.98 24.21 23.95 23.95 0.0M
2023-02-15 24.14 24.31 24.14 24.31 0.0M
2023-02-14 23.92 24.24 23.92 24.24 0.0M
2023-02-13 23.80 24.09 23.80 24.06 0.0M
2023-02-10 23.66 23.73 23.62 23.70 0.0M
2023-02-09 24.31 24.36 23.86 23.86 0.0M
2023-02-08 24.35 24.42 23.98 24.03 0.0M
2023-02-07 23.80 24.44 23.80 24.44 0.0M
2023-02-06 23.96 24.01 23.82 23.89 0.0M
2023-02-03 24.08 24.25 24.08 24.18 0.0M
2023-02-02 24.44 24.44 24.23 24.43 0.0M
2023-02-01 23.15 23.71 23.11 23.71 0.0M
2023-01-31 22.97 23.17 22.97 23.17 0.0M
2023-01-30 23.06 23.09 22.86 22.86 0.0M
2023-01-27 23.10 23.39 23.10 23.31 0.0M
2023-01-26 23.08 23.13 22.93 23.13 0.0M
2023-01-25 22.41 22.75 22.41 22.75 0.0M
2023-01-24 22.69 22.85 22.69 22.82 0.0M
2023-01-23 22.47 22.88 22.47 22.87 0.0M
2023-01-20 22.08 22.39 22.07 22.39 0.1M
2023-01-19 21.91 21.91 21.81 21.82 0.0M
2023-01-18 22.41 22.41 22.03 22.03 0.0M
2023-01-17 22.20 22.32 22.20 22.31 0.0M
2023-01-13 21.86 22.27 21.86 22.27 0.0M
2023-01-12 21.97 22.14 21.77 22.14 0.0M
2023-01-11 21.75 21.99 21.71 21.99 0.0M
2023-01-10 21.51 21.64 21.43 21.64 0.0M
2023-01-09 21.50 21.68 21.48 21.48 0.0M
2023-01-06 20.68 21.36 20.68 21.30 0.0M
2023-01-05 20.81 20.87 20.76 20.76 0.0M
2023-01-04 21.17 21.21 20.97 21.07 0.0M
2023-01-03 21.38 21.38 20.91 21.03 0.0M