AdvisorShares Q Dynamic Growth ETF (QPX)

QPX
🏛️ アメリカ →
42.48
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 36.13 36.13 35.86 35.86 0.0M
2024-12-30 36.22 36.26 36.13 36.13 0.0M
2024-12-27 36.61 36.61 36.52 36.52 0.0M
2024-12-26 36.95 37.03 36.95 37.01 0.0M
2024-12-24 36.70 36.96 36.70 36.96 0.0M
2024-12-23 36.20 36.57 36.20 36.57 0.0M
2024-12-20 36.27 36.67 36.27 36.33 0.0M
2024-12-19 36.18 36.29 36.08 36.08 0.0M
2024-12-18 37.31 37.31 36.13 36.24 0.0M
2024-12-17 37.22 37.27 37.22 37.26 0.0M
2024-12-16 37.30 37.43 37.30 37.33 0.0M
2024-12-13 37.08 37.14 37.08 37.14 0.0M
2024-12-12 37.30 37.30 37.12 37.12 0.0M
2024-12-11 37.08 37.31 37.08 37.26 0.0M
2024-12-10 37.09 37.09 36.92 36.92 0.0M
2024-12-09 37.06 37.06 37.05 37.05 0.0M
2024-12-06 37.07 37.27 37.07 37.26 0.0M
2024-12-05 37.06 37.06 37.04 37.04 0.0M
2024-12-04 37.01 37.05 37.01 37.04 0.0M
2024-12-03 36.61 36.71 36.61 36.71 0.0M
2024-12-02 36.64 36.71 36.63 36.65 0.0M
2024-11-29 36.35 36.53 36.35 36.48 0.0M
2024-11-27 36.19 36.23 36.19 36.20 0.0M
2024-11-26 36.33 36.39 36.33 36.39 0.0M
2024-11-25 36.24 36.24 36.17 36.23 0.0M
2024-11-22 36.22 36.22 36.13 36.20 0.0M
2024-11-21 36.12 36.13 36.05 36.05 0.0M
2024-11-20 35.62 35.82 35.62 35.82 0.0M
2024-11-19 35.37 35.73 35.37 35.73 0.0M
2024-11-18 35.50 35.58 35.50 35.57 0.0M
2024-11-15 35.67 35.67 35.29 35.36 0.0M
2024-11-14 36.10 36.10 35.99 35.99 0.0M
2024-11-13 36.32 36.33 36.26 36.26 0.0M
2024-11-12 36.38 36.38 36.32 36.32 0.0M
2024-11-11 36.48 36.55 36.43 36.54 0.0M
2024-11-08 36.52 36.58 36.51 36.55 0.0M
2024-11-07 36.27 36.52 36.27 36.46 0.0M
2024-11-06 35.95 35.96 35.95 35.95 0.0M
2024-11-05 35.28 35.34 35.28 35.34 0.0M
2024-11-04 34.96 35.02 34.91 34.94 0.0M
2024-11-01 35.01 35.15 35.01 35.03 0.0M
2024-10-31 34.90 35.01 34.89 34.89 0.0M
2024-10-30 35.53 35.63 35.48 35.48 0.0M
2024-10-29 35.39 35.76 35.39 35.71 0.0M
2024-10-28 35.64 35.64 35.54 35.54 0.0M
2024-10-25 35.62 35.80 35.49 35.49 0.0M
2024-10-24 35.36 35.45 35.36 35.45 0.0M
2024-10-23 35.36 35.42 35.13 35.19 0.0M
2024-10-22 35.53 35.67 35.53 35.61 0.0M
2024-10-21 35.60 35.60 35.53 35.55 0.0M
2024-10-18 35.63 35.65 35.63 35.65 0.0M
2024-10-17 35.58 35.58 35.53 35.53 0.0M
2024-10-16 35.50 35.55 35.50 35.54 0.0M
2024-10-15 35.88 35.88 35.48 35.48 0.0M
2024-10-14 35.61 35.78 35.61 35.76 0.0M
2024-10-11 35.34 35.51 35.34 35.48 0.0M
2024-10-10 35.40 35.44 35.33 35.41 0.0M
2024-10-09 35.49 35.54 35.38 35.54 0.0M
2024-10-08 35.13 35.25 35.13 35.25 0.0M
2024-10-07 34.97 34.97 34.76 34.86 0.0M
2024-10-04 35.00 35.14 34.91 35.14 0.0M
2024-10-03 34.91 34.91 34.74 34.82 0.0M
2024-10-02 34.99 35.01 34.99 34.99 0.0M
2024-10-01 34.84 35.09 34.84 35.00 0.0M
2024-09-30 35.19 35.44 35.19 35.44 0.0M
2024-09-27 35.39 35.39 35.32 35.37 0.0M
2024-09-26 35.37 35.52 35.36 35.52 0.0M
2024-09-25 35.27 35.27 35.27 35.27 0.0M
2024-09-24 35.26 35.29 35.26 35.29 0.0M
2024-09-23 35.00 35.08 35.00 35.08 0.0M
2024-09-20 34.97 35.04 34.97 35.04 0.0M
2024-09-19 35.09 35.09 35.01 35.01 0.0M
2024-09-18 34.48 34.49 34.34 34.34 0.0M
2024-09-17 34.57 34.57 34.41 34.48 0.0M
2024-09-16 34.40 34.56 34.39 34.56 0.0M
2024-09-13 34.50 34.59 34.50 34.59 0.0M
2024-09-12 34.18 34.37 34.18 34.36 0.0M
2024-09-11 33.84 34.02 33.81 34.02 0.0M
2024-09-10 33.52 33.54 33.51 33.54 0.0M
2024-09-09 33.18 33.23 33.18 33.23 0.0M
2024-09-06 32.99 32.99 32.86 32.91 0.0M
2024-09-05 33.58 33.58 33.49 33.49 0.0M
2024-09-04 33.31 33.52 33.31 33.50 0.0M
2024-09-03 33.84 33.84 33.44 33.52 0.0M
2024-08-30 34.04 34.33 34.04 34.33 0.0M
2024-08-29 34.09 34.09 33.98 34.02 0.0M
2024-08-28 34.09 34.10 33.83 34.05 0.0M
2024-08-27 34.27 34.30 34.27 34.30 0.0M
2024-08-26 34.49 34.49 34.23 34.23 0.0M
2024-08-23 34.35 34.48 34.35 34.48 0.0M
2024-08-22 34.37 34.37 33.99 33.99 0.0M
2024-08-21 34.48 34.52 34.46 34.52 0.0M
2024-08-20 34.23 34.34 34.23 34.32 0.0M
2024-08-19 34.04 34.47 34.04 34.30 0.0M
2024-08-16 33.95 33.95 33.91 33.92 0.0M
2024-08-15 33.74 33.84 33.74 33.83 0.0M
2024-08-14 33.12 33.19 33.08 33.19 0.0M
2024-08-13 32.99 33.10 32.99 33.10 0.0M
2024-08-12 32.41 32.42 32.36 32.36 0.0M
2024-08-09 32.36 32.42 32.36 32.42 0.0M
2024-08-08 32.22 32.23 32.14 32.23 0.0M
2024-08-07 31.91 31.91 31.40 31.40 0.0M
2024-08-06 32.07 32.20 31.77 31.77 0.0M
2024-08-05 31.44 31.57 31.44 31.57 0.0M
2024-08-02 32.38 32.48 32.32 32.48 0.0M
2024-08-01 33.74 33.74 33.03 33.19 0.0M
2024-07-31 33.97 33.97 33.83 33.83 0.0M
2024-07-30 33.20 33.25 33.11 33.25 0.0M
2024-07-29 33.53 33.55 33.49 33.53 0.0M
2024-07-26 33.28 33.43 33.27 33.31 0.0M
2024-07-25 33.40 33.40 32.98 32.99 0.0M
2024-07-24 33.49 33.49 33.23 33.23 0.0M
2024-07-23 34.33 34.42 34.20 34.20 0.0M
2024-07-22 34.17 34.32 34.17 34.32 0.0M
2024-07-19 34.09 34.12 33.85 33.85 0.0M
2024-07-18 34.45 34.45 34.06 34.06 0.0M
2024-07-17 34.67 34.67 34.42 34.45 0.0M
2024-07-16 34.98 35.14 34.98 35.14 0.0M
2024-07-15 34.89 34.93 34.78 34.87 0.0M
2024-07-12 34.95 35.11 34.85 34.88 0.0M
2024-07-11 35.08 35.08 34.59 34.63 0.0M
2024-07-10 35.01 35.06 35.01 35.06 0.0M
2024-07-09 34.74 34.74 34.69 34.69 0.0M
2024-07-08 34.58 34.66 34.58 34.66 0.0M
2024-07-05 34.44 34.61 34.44 34.61 0.0M
2024-07-03 34.31 34.31 34.31 34.31 0.0M
2024-07-02 34.15 34.15 34.15 34.15 0.0M
2024-07-01 33.92 33.95 33.89 33.95 0.0M
2024-06-28 33.98 33.98 33.88 33.88 0.0M
2024-06-27 33.88 34.00 33.88 33.98 0.0M
2024-06-26 33.82 33.97 33.80 33.97 0.0M
2024-06-25 33.78 33.85 33.73 33.85 0.0M
2024-06-24 33.84 33.87 33.70 33.70 0.0M
2024-06-21 33.95 33.95 33.93 33.93 0.0M
2024-06-20 34.04 34.05 33.88 33.91 0.0M
2024-06-18 33.99 34.04 33.99 34.03 0.0M
2024-06-17 33.69 34.10 33.69 34.04 0.0M
2024-06-14 33.60 33.71 33.60 33.68 0.0M
2024-06-13 33.61 33.76 33.61 33.73 0.0M
2024-06-12 33.71 33.79 33.63 33.66 0.0M
2024-06-11 33.01 33.24 33.01 33.24 0.0M
2024-06-10 33.05 33.06 33.05 33.06 0.0M
2024-06-07 33.05 33.08 32.95 32.97 0.0M
2024-06-06 32.99 33.03 32.99 32.99 0.0M
2024-06-05 32.88 33.00 32.88 33.00 0.0M
2024-06-04 32.37 32.54 32.37 32.54 0.0M
2024-06-03 32.52 32.52 32.38 32.45 0.0M
2024-05-31 32.31 32.31 32.31 32.31 0.0M
2024-05-30 32.38 32.38 32.23 32.26 0.0M
2024-05-29 32.61 32.61 32.56 32.56 0.0M
2024-05-28 32.69 32.75 32.69 32.75 0.0M
2024-05-24 32.65 32.65 32.65 32.65 0.0M
2024-05-23 32.78 32.80 32.43 32.43 0.0M
2024-05-22 32.72 32.75 32.72 32.75 0.0M
2024-05-21 32.85 32.94 32.85 32.94 0.0M
2024-05-20 32.90 32.90 32.86 32.86 0.0M
2024-05-17 32.73 32.73 32.73 32.73 0.0M
2024-05-16 32.71 32.71 32.66 32.66 0.0M
2024-05-15 32.67 32.75 32.67 32.75 0.0M
2024-05-14 32.23 32.33 32.23 32.33 0.0M
2024-05-13 32.12 32.12 32.09 32.09 0.0M
2024-05-10 32.12 32.16 32.12 32.13 0.0M
2024-05-09 32.02 32.05 32.02 32.05 0.0M
2024-05-08 31.88 31.94 31.88 31.90 0.0M
2024-05-07 32.06 32.06 31.93 31.96 0.0M
2024-05-06 31.87 32.04 31.87 32.04 0.0M
2024-05-03 31.76 31.81 31.76 31.77 0.0M
2024-05-02 31.14 31.29 31.13 31.27 0.0M
2024-05-01 31.03 31.23 30.98 31.04 0.0M
2024-04-30 31.49 31.49 31.16 31.16 0.0M
2024-04-29 31.52 31.67 31.46 31.67 0.0M
2024-04-26 31.32 31.48 31.32 31.45 0.0M
2024-04-25 30.81 31.05 30.79 31.05 0.0M
2024-04-24 31.27 31.29 31.27 31.29 0.0M
2024-04-23 31.24 31.24 31.17 31.17 0.0M
2024-04-22 30.87 30.89 30.74 30.74 0.0M
2024-04-19 30.91 30.91 30.53 30.56 0.0M
2024-04-18 31.02 31.07 30.91 30.91 0.0M
2024-04-17 31.11 31.11 31.11 31.11 0.0M
2024-04-16 31.29 31.34 31.29 31.34 0.0M
2024-04-15 31.95 31.95 31.32 31.37 0.0M
2024-04-12 31.90 31.90 31.70 31.78 0.0M
2024-04-11 31.94 32.34 31.94 32.34 0.0M
2024-04-10 32.06 32.06 31.95 32.05 0.0M
2024-04-09 32.33 32.37 32.19 32.34 0.0M
2024-04-08 32.33 32.33 32.26 32.26 0.0M
2024-04-05 32.22 32.30 32.18 32.26 0.0M
2024-04-04 32.11 32.11 31.97 31.97 0.0M
2024-04-03 32.47 32.47 32.33 32.39 0.0M
2024-04-02 32.22 32.37 32.22 32.36 0.0M
2024-04-01 32.71 32.71 32.56 32.67 0.0M
2024-03-28 32.73 32.76 32.73 32.76 0.0M
2024-03-27 32.54 32.73 32.54 32.72 0.0M
2024-03-26 32.67 32.67 32.53 32.53 0.0M
2024-03-25 32.58 32.64 32.55 32.55 0.0M
2024-03-22 32.74 32.74 32.69 32.69 0.0M
2024-03-21 32.77 32.77 32.73 32.74 0.0M
2024-03-20 32.34 32.62 32.34 32.61 0.0M
2024-03-19 32.30 32.36 32.27 32.36 0.0M
2024-03-18 32.21 32.21 32.17 32.17 0.0M
2024-03-15 32.02 32.02 31.96 31.96 0.0M
2024-03-14 32.41 32.41 32.25 32.25 0.0M
2024-03-13 32.42 32.42 32.36 32.36 0.0M
2024-03-12 32.39 32.49 32.38 32.49 0.0M
2024-03-11 32.13 32.14 32.10 32.10 0.0M
2024-03-08 32.44 32.44 32.13 32.17 0.0M
2024-03-07 32.20 32.41 32.20 32.41 0.0M
2024-03-06 32.15 32.15 31.98 32.03 0.0M
2024-03-05 32.24 32.24 31.75 31.89 0.0M
2024-03-04 32.36 32.45 32.35 32.35 0.0M
2024-03-01 32.42 32.47 32.42 32.47 0.0M
2024-02-29 32.05 32.16 32.05 32.16 0.0M
2024-02-28 31.93 31.93 31.91 31.93 0.0M
2024-02-27 32.04 32.04 32.04 32.04 0.0M
2024-02-26 32.08 32.08 32.01 32.01 0.0M
2024-02-23 32.08 32.08 32.08 32.08 0.0M
2024-02-22 32.09 32.12 32.09 32.09 0.0M
2024-02-21 31.27 31.37 31.18 31.37 0.0M
2024-02-20 31.54 31.54 31.24 31.37 0.0M
2024-02-16 31.69 31.85 31.63 31.63 0.0M
2024-02-15 31.77 31.83 31.62 31.82 0.0M
2024-02-14 31.47 31.72 31.47 31.70 0.0M
2024-02-13 31.30 31.33 31.19 31.33 0.0M
2024-02-12 31.92 31.97 31.79 31.84 0.0M
2024-02-09 31.81 31.90 31.81 31.90 0.0M
2024-02-08 31.67 31.71 31.67 31.67 0.0M
2024-02-07 31.42 31.63 31.41 31.59 0.0M
2024-02-06 31.26 31.30 31.23 31.30 0.0M
2024-02-05 31.30 31.30 31.23 31.28 0.0M
2024-02-02 31.48 31.48 31.42 31.42 0.0M
2024-02-01 30.79 30.98 30.79 30.91 0.0M
2024-01-31 30.85 30.89 30.57 30.58 0.0M
2024-01-30 31.16 31.16 31.01 31.01 0.0M
2024-01-29 31.04 31.16 30.99 31.15 0.0M
2024-01-26 30.91 30.91 30.79 30.82 0.0M
2024-01-25 30.96 30.96 30.77 30.86 0.0M
2024-01-24 31.04 31.07 30.90 30.90 0.0M
2024-01-23 30.78 30.92 30.78 30.92 0.0M
2024-01-22 30.92 30.92 30.84 30.84 0.0M
2024-01-19 30.59 30.78 30.59 30.78 0.0M
2024-01-18 30.41 30.43 30.41 30.43 0.0M
2024-01-17 30.08 30.16 30.08 30.16 0.0M
2024-01-16 30.28 30.30 30.18 30.26 0.0M
2024-01-12 30.36 30.36 30.36 30.36 0.0M
2024-01-11 30.35 30.42 30.17 30.40 0.0M
2024-01-10 30.40 30.49 30.40 30.41 0.0M
2024-01-09 30.22 30.24 30.20 30.20 0.0M
2024-01-08 29.87 30.20 29.85 30.20 0.1M
2024-01-05 29.76 29.76 29.71 29.71 0.0M
2024-01-04 29.84 29.84 29.68 29.68 0.0M
2024-01-03 29.98 29.98 29.78 29.78 0.0M
2024-01-02 30.12 30.12 30.10 30.10 0.0M