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
2025-09-26 42.42 42.63 42.37 42.48 0.0M
2025-09-25 42.13 42.36 42.13 42.23 0.0M
2025-09-24 42.44 42.45 42.41 42.45 0.0M
2025-09-23 42.84 42.84 42.53 42.54 0.0M
2025-09-22 42.56 42.83 42.53 42.82 0.0M
2025-09-19 42.35 42.42 42.35 42.42 0.0M
2025-09-18 42.06 42.08 42.04 42.08 0.0M
2025-09-17 41.62 42.00 41.53 41.90 0.0M
2025-09-16 42.02 42.04 42.02 42.04 0.0M
2025-09-15 42.01 42.02 41.96 42.02 0.0M
2025-09-12 41.63 41.79 41.56 41.72 0.0M
2025-09-11 41.58 41.58 41.55 41.55 0.0M
2025-09-10 41.24 41.24 41.24 41.24 0.0M
2025-09-09 41.04 41.08 41.04 41.08 0.0M
2025-09-08 40.90 41.00 40.89 41.00 0.0M
2025-09-05 40.71 40.86 40.71 40.80 0.0M
2025-09-04 40.50 40.66 40.50 40.62 0.0M
2025-09-03 40.46 40.46 40.33 40.42 0.0M
2025-09-02 40.05 40.24 40.02 40.24 0.0M
2025-08-29 40.38 40.38 40.36 40.36 0.1M
2025-08-28 40.79 40.79 40.79 40.79 0.0M
2025-08-27 40.46 40.59 40.46 40.59 0.0M
2025-08-26 40.34 40.45 40.34 40.45 0.0M
2025-08-25 40.33 40.43 40.29 40.32 0.0M
2025-08-22 40.26 40.43 40.25 40.42 0.0M
2025-08-21 39.65 39.72 39.56 39.72 0.0M
2025-08-20 39.52 39.89 39.42 39.89 0.0M
2025-08-19 40.30 40.30 39.91 40.01 0.0M
2025-08-18 40.24 40.34 40.20 40.30 0.0M
2025-08-15 40.27 40.29 40.27 40.29 0.0M
2025-08-14 40.47 40.47 40.41 40.45 0.0M
2025-08-13 40.50 40.58 40.50 40.58 0.0M
2025-08-12 39.99 40.36 39.99 40.35 0.0M
2025-08-11 39.93 40.00 39.89 39.89 0.0M
2025-08-08 39.93 40.05 39.93 40.05 0.0M
2025-08-07 40.07 40.07 39.71 39.82 0.0M
2025-08-06 39.71 39.90 39.67 39.85 0.0M
2025-08-05 39.64 39.64 39.51 39.51 0.0M
2025-08-04 39.49 39.58 39.49 39.58 0.0M
2025-08-01 39.05 39.05 38.85 39.01 0.0M
2025-07-31 39.63 39.63 39.47 39.47 0.0M
2025-07-30 39.69 39.80 39.46 39.54 0.0M
2025-07-29 39.90 39.90 39.66 39.66 0.0M
2025-07-28 39.87 39.87 39.66 39.80 0.0M
2025-07-25 39.62 39.78 39.62 39.72 0.0M
2025-07-24 39.76 39.76 39.69 39.69 0.0M
2025-07-23 39.73 39.76 39.73 39.76 0.0M
2025-07-22 39.58 39.62 39.58 39.62 0.0M
2025-07-21 39.72 39.73 39.61 39.61 0.0M
2025-07-18 39.49 39.49 39.39 39.45 0.0M
2025-07-17 39.38 39.49 39.38 39.44 0.0M
2025-07-16 39.17 39.22 39.17 39.21 0.0M
2025-07-15 39.15 39.15 39.09 39.09 0.0M
2025-07-14 39.12 39.14 39.12 39.14 0.0M
2025-07-11 39.20 39.20 39.07 39.07 0.0M
2025-07-10 39.15 39.25 39.15 39.15 0.0M
2025-07-09 39.14 39.15 38.92 39.11 0.0M
2025-07-08 38.87 38.91 38.84 38.87 0.0M
2025-07-07 38.90 38.97 38.77 38.87 0.0M
2025-07-03 39.17 39.21 39.16 39.16 0.0M
2025-07-02 38.60 38.89 38.58 38.89 0.0M
2025-07-01 38.66 38.66 38.62 38.62 0.0M
2025-06-30 38.58 38.74 38.55 38.74 0.0M
2025-06-27 38.43 38.49 38.43 38.49 0.0M
2025-06-26 38.39 38.39 38.35 38.35 0.0M
2025-06-25 38.16 38.16 37.94 38.03 0.0M
2025-06-24 38.07 38.09 38.07 38.08 0.0M
2025-06-23 37.27 37.73 37.27 37.73 0.0M
2025-06-20 37.27 37.28 37.25 37.28 0.0M
2025-06-18 37.39 37.40 37.30 37.36 0.0M
2025-06-17 37.63 37.63 37.38 37.39 0.0M
2025-06-16 37.64 37.68 37.64 37.68 0.0M
2025-06-13 37.50 37.57 37.31 37.31 0.0M
2025-06-12 37.65 37.66 37.63 37.63 0.0M
2025-06-11 37.74 37.74 37.52 37.56 0.0M
2025-06-10 37.47 37.68 37.47 37.64 0.0M
2025-06-09 37.47 37.53 37.43 37.43 0.0M
2025-06-06 37.39 37.41 37.34 37.36 0.0M
2025-06-05 37.31 37.49 37.01 37.04 0.0M
2025-06-04 37.33 37.39 37.33 37.37 0.0M
2025-06-03 37.03 37.37 37.03 37.28 0.0M
2025-06-02 36.76 37.06 36.76 37.01 0.0M
2025-05-30 36.70 36.85 36.59 36.84 0.0M
2025-05-29 36.80 36.80 36.68 36.77 0.0M
2025-05-28 36.85 36.85 36.69 36.69 0.0M
2025-05-27 36.87 36.87 36.85 36.85 0.0M
2025-05-23 36.24 36.34 36.24 36.29 0.0M
2025-05-22 36.55 36.67 36.46 36.46 0.0M
2025-05-21 36.89 36.99 36.50 36.55 0.0M
2025-05-20 36.99 37.01 36.83 37.01 0.0M
2025-05-19 36.71 37.01 36.71 37.01 0.0M
2025-05-16 36.68 36.93 36.68 36.93 0.0M
2025-05-15 36.51 36.72 36.51 36.71 0.0M
2025-05-14 36.63 36.63 36.47 36.49 0.0M
2025-05-13 36.57 36.63 36.55 36.55 0.0M
2025-05-12 36.29 36.29 36.11 36.28 0.0M
2025-05-09 35.42 35.42 35.42 35.42 0.0M
2025-05-08 35.69 35.69 35.50 35.50 0.0M
2025-05-07 35.35 35.41 35.30 35.41 0.0M
2025-05-06 35.28 35.38 35.25 35.35 0.0M
2025-05-05 35.33 35.44 35.33 35.38 0.0M
2025-05-02 35.32 35.49 35.32 35.49 0.0M
2025-05-01 35.21 35.21 34.98 34.98 0.0M
2025-04-30 34.57 34.76 34.48 34.76 0.0M
2025-04-29 34.54 34.80 34.54 34.80 0.0M
2025-04-28 34.62 34.66 34.60 34.66 0.0M
2025-04-25 34.51 34.56 34.51 34.56 0.0M
2025-04-24 34.18 34.29 34.18 34.29 0.0M
2025-04-23 33.71 33.71 33.48 33.48 0.0M
2025-04-22 32.59 32.88 32.58 32.88 0.0M
2025-04-21 32.60 32.60 31.96 32.28 0.0M
2025-04-17 32.84 32.88 32.80 32.82 0.0M
2025-04-16 33.04 33.04 32.63 32.80 0.0M
2025-04-15 33.29 33.39 33.29 33.34 0.0M
2025-04-14 33.54 33.57 33.32 33.37 0.0M
2025-04-11 33.31 33.31 33.31 33.31 0.0M
2025-04-10 32.96 32.96 32.37 32.74 0.0M
2025-04-09 31.00 33.81 30.88 33.81 0.0M
2025-04-08 31.09 31.09 30.65 30.65 0.0M
2025-04-07 31.11 31.16 31.08 31.16 0.0M
2025-04-04 32.07 32.07 31.28 31.28 0.0M
2025-04-03 33.34 33.38 33.03 33.03 0.0M
2025-04-02 34.81 34.84 34.65 34.84 0.0M
2025-04-01 34.34 34.52 34.34 34.52 0.0M
2025-03-31 34.00 34.34 34.00 34.34 0.0M
2025-03-28 34.33 34.33 34.14 34.19 0.0M
2025-03-27 34.89 34.89 34.83 34.83 0.0M
2025-03-26 34.86 34.89 34.84 34.89 0.0M
2025-03-25 35.33 35.35 35.26 35.35 0.0M
2025-03-24 35.16 35.26 35.13 35.26 0.0M
2025-03-21 34.40 34.66 34.31 34.66 0.0M
2025-03-20 34.55 34.69 34.55 34.69 0.0M
2025-03-19 34.48 34.86 34.48 34.76 0.0M
2025-03-18 34.41 34.41 34.32 34.38 0.0M
2025-03-17 34.61 34.86 34.52 34.72 0.0M
2025-03-14 34.21 34.51 34.05 34.51 0.0M
2025-03-13 33.89 33.94 33.83 33.83 0.0M
2025-03-12 34.15 34.29 34.10 34.24 0.0M
2025-03-11 34.08 34.19 33.78 33.98 0.0M
2025-03-10 34.20 34.25 33.98 34.02 0.0M
2025-03-07 34.92 35.09 34.89 35.09 0.0M
2025-03-06 35.27 35.27 34.73 34.81 0.0M
2025-03-05 35.23 35.58 35.23 35.58 0.0M
2025-03-04 35.16 35.55 35.15 35.22 0.0M
2025-03-03 35.96 35.96 35.21 35.34 0.0M
2025-02-28 35.55 35.89 35.55 35.89 0.0M
2025-02-27 35.69 35.69 35.48 35.48 0.0M
2025-02-26 36.40 36.43 35.99 36.11 0.0M
2025-02-25 36.12 36.18 36.10 36.12 0.0M
2025-02-24 36.31 36.52 36.31 36.33 0.0M
2025-02-21 36.51 36.51 36.50 36.50 0.0M
2025-02-20 37.06 37.21 37.06 37.21 0.0M
2025-02-19 37.29 37.29 37.29 37.29 0.0M
2025-02-18 37.09 37.16 37.05 37.16 0.0M
2025-02-14 37.09 37.12 37.09 37.12 0.0M
2025-02-13 36.78 37.15 36.78 37.13 0.0M
2025-02-12 36.53 36.74 36.51 36.74 0.0M
2025-02-11 36.80 36.82 36.72 36.77 0.0M
2025-02-10 36.86 36.94 36.84 36.84 0.0M
2025-02-07 36.65 36.65 36.54 36.56 0.0M
2025-02-06 36.90 36.93 36.76 36.93 0.0M
2025-02-05 36.65 36.89 36.65 36.89 0.0M
2025-02-04 36.58 36.76 36.58 36.76 0.0M
2025-02-03 36.45 36.63 36.41 36.46 0.0M
2025-01-31 37.07 37.07 36.79 36.80 0.0M
2025-01-30 37.03 37.04 36.84 36.89 0.0M
2025-01-29 36.73 36.73 36.68 36.68 0.0M
2025-01-28 36.96 36.96 36.87 36.87 0.0M
2025-01-27 36.40 36.49 36.38 36.49 0.0M
2025-01-24 37.10 37.10 36.86 36.90 0.0M
2025-01-23 36.75 37.07 36.75 37.07 0.0M
2025-01-22 37.05 37.05 36.87 36.87 0.0M
2025-01-21 36.44 36.66 36.44 36.63 0.0M
2025-01-17 36.34 36.43 36.27 36.27 0.0M
2025-01-16 36.24 36.24 35.95 35.95 0.0M
2025-01-15 36.06 36.20 35.92 36.14 0.0M
2025-01-14 35.50 35.50 35.35 35.47 0.0M
2025-01-13 35.28 35.58 35.28 35.58 0.0M
2025-01-10 35.60 35.65 35.46 35.53 0.0M
2025-01-08 35.81 36.01 35.80 36.01 0.0M
2025-01-07 36.52 36.52 35.89 35.99 0.0M
2025-01-06 36.63 36.63 36.34 36.41 0.0M
2025-01-03 36.27 36.28 36.25 36.25 0.0M
2025-01-02 35.94 35.96 35.61 35.79 0.0M