Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avdr US Largecap Leading ETF (NQ: AVDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 17.50 18.94 15.36 18.26 241,300 +0.26(+1.44%)
May 30, 2019 18.31 18.67 17.68 18.00 94,626 -0.24(-1.32%)
May 29, 2019 19.01 19.08 18.01 18.24 82,080 -1.00(-5.20%)
May 28, 2019 18.15 19.90 17.79 19.24 114,837 +1.00(+5.48%)
May 24, 2019 18.70 19.49 18.05 18.24 45,600 -0.40(-2.15%)
May 23, 2019 18.00 18.89 17.55 18.64 122,725 +0.75(+4.19%)
May 22, 2019 17.90 19.99 17.10 17.89 133,332 -0.11(-0.61%)
May 21, 2019 19.17 19.29 17.11 18.00 152,940 -0.98(-5.16%)
May 20, 2019 18.80 20.00 18.80 18.98 157,358 -0.01(-0.05%)
May 17, 2019 17.82 19.78 17.71 18.99 138,500 +1.04(+5.79%)
May 16, 2019 17.01 18.25 17.01 17.95 209,425 +0.15(+0.84%)
May 15, 2019 16.80 18.25 16.78 17.80 281,333 +0.80(+4.71%)
May 14, 2019 15.91 17.25 15.69 17.00 193,965 +1.37(+8.77%)
May 13, 2019 15.45 15.90 14.81 15.63 186,486 -0.06(-0.38%)
May 10, 2019 13.04 15.78 12.95 15.69 345,700 +3.06(+24.23%)
May 09, 2019 12.89 13.26 12.55 12.63 79,449 -0.51(-3.88%)
May 08, 2019 12.58 13.28 12.58 13.14 54,157 +0.55(+4.37%)
May 07, 2019 12.57 13.73 12.45 12.59 75,986 -0.12(-0.94%)
May 06, 2019 12.44 12.87 12.27 12.71 66,142 +0.21(+1.68%)
May 03, 2019 13.18 13.51 12.26 12.50 42,200 -0.71(-5.37%)
May 02, 2019 13.51 13.85 12.83 13.21 38,528 -0.43(-3.15%)
May 01, 2019 13.80 13.98 13.53 13.64 52,617 +0.01(+0.07%)
Apr 30, 2019 13.49 13.83 12.09 13.63 111,606 +0.19(+1.41%)
Apr 29, 2019 12.64 13.47 12.60 13.44 92,245 +0.79(+6.25%)
Apr 26, 2019 12.18 12.90 12.18 12.65 66,500 +0.64(+5.33%)
Apr 25, 2019 12.31 12.50 12.01 12.01 31,224 -0.31(-2.52%)
Apr 24, 2019 12.21 12.75 11.96 12.32 58,420 +0.13(+1.07%)
Apr 23, 2019 12.20 12.33 11.95 12.19 16,897 -0.01(-0.08%)
Apr 22, 2019 12.00 12.38 11.89 12.20 24,101 +0.19(+1.58%)
Apr 18, 2019 11.76 12.31 11.43 12.01 44,100 +0.11(+0.92%)
Apr 17, 2019 11.95 12.42 11.00 11.90 66,957 -0.20(-1.65%)
Apr 16, 2019 12.13 12.65 11.77 12.10 78,885 -0.03(-0.25%)
Apr 15, 2019 12.08 12.20 11.82 12.13 12,572 +0.08(+0.66%)
Apr 12, 2019 12.63 12.63 11.95 12.05 106,800 -0.62(-4.89%)
Apr 11, 2019 12.15 12.68 12.12 12.67 28,253 +0.45(+3.68%)
Apr 10, 2019 12.52 13.12 11.95 12.22 103,408 -0.22(-1.77%)
Apr 09, 2019 12.67 13.09 12.20 12.44 85,556 -0.36(-2.81%)
Apr 08, 2019 12.69 13.00 12.52 12.80 36,977 +0.09(+0.71%)
Apr 05, 2019 12.72 13.00 12.25 12.71 27,900 +0.02(+0.16%)
Apr 04, 2019 12.74 13.13 11.79 12.69 61,031 -0.12(-0.94%)
Apr 03, 2019 12.57 13.00 12.21 12.81 68,684 +0.20(+1.59%)
Apr 02, 2019 11.88 13.00 11.60 12.61 69,274 +0.78(+6.59%)
Apr 01, 2019 12.43 12.43 11.63 11.83 35,624 -0.44(-3.59%)
Mar 29, 2019 12.71 12.71 12.10 12.27 84,600 -0.46(-3.61%)
Mar 28, 2019 13.02 13.18 12.51 12.73 85,785 -0.24(-1.85%)
Mar 27, 2019 12.99 13.20 12.60 12.97 28,564 -0.06(-0.46%)
Mar 26, 2019 13.18 13.27 12.76 13.03 99,328 +0.06(+0.46%)
Mar 25, 2019 12.92 13.64 12.90 12.97 76,037 +0.07(+0.54%)
Mar 22, 2019 12.05 13.19 12.05 12.90 214,400 +0.91(+7.59%)
Mar 21, 2019 13.14 13.20 11.95 11.99 180,700 -1.11(-8.47%)
Mar 20, 2019 13.03 13.54 12.75 13.10 79,739 +0.08(+0.61%)
Mar 19, 2019 13.56 13.99 12.75 13.02 141,582 -0.96(-6.87%)
Mar 18, 2019 13.52 14.20 12.40 13.98 192,468 +0.62(+4.64%)
Mar 15, 2019 12.70 13.48 12.70 13.36 274,800 +0.62(+4.87%)
Mar 14, 2019 12.46 12.95 12.28 12.74 143,715 +0.34(+2.74%)
Mar 13, 2019 12.44 13.19 12.07 12.40 178,185 -0.08(-0.64%)
Mar 12, 2019 12.03 12.75 11.50 12.48 195,833 +0.42(+3.48%)
Mar 11, 2019 11.75 12.24 10.75 12.06 344,767 +0.36(+3.08%)
Mar 08, 2019 11.59 12.19 11.35 11.70 155,300 +0.01(+0.09%)
Mar 07, 2019 11.75 12.12 11.25 11.69 108,489 -0.16(-1.35%)
Mar 06, 2019 12.00 12.20 11.25 11.85 51,111 -0.15(-1.25%)
Mar 05, 2019 11.77 12.11 10.75 12.00 127,882 +0.20(+1.69%)
Mar 04, 2019 11.83 12.25 11.51 11.80 108,027 +0.19(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.