AdvisorShares Sage Core Reserves ETF (HOLD)
Peak: 0%   12m: 2.92%   6m: 1.42%   ytd: 2.77%   div: 2.33%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-11-2099.9299.9299.9299.92000
2019-11-1999.9199.9299.9299.91001,000
2019-11-1899.999.8899.999.8800500
2019-11-1599.8699.8699.8699.86000
2019-11-1499.8999.8899.8999.8800400
2019-11-1399.8899.8699.8899.8600225,000
2019-11-1299.8599.8599.8599.850025,000
2019-11-1199.8599.8599.8599.85000
2019-11-0899.8299.8299.8299.82000
2019-11-0799.999.999.9299.89001,000
2019-11-0699.8599.8799.8799.8400700
2019-11-0599.7899.7899.7899.7800300
2019-11-0499.8299.8599.8599.8200200
2019-11-0199.8499.8499.8499.84000
2019-10-3199.8199.8199.8199.81000
2019-10-3099.7899.7899.7899.78000
2019-10-2999.7599.7699.7699.7500200
2019-10-2899.7999.7699.7999.760.2010300
2019-10-2599.7999.7799.7999.7700600
2019-10-2499.7499.7899.7899.7400100
2019-10-2399.7299.7399.7399.700600
2019-10-2299.7499.6999.7499.64001,300
2019-10-2199.7799.7799.7799.77000
2019-10-1899.799.799.799.7000
2019-10-1799.6999.6999.6999.69000
2019-10-1699.6899.6899.6899.68000
2019-10-1599.6699.6499.6699.6400200
2019-10-1499.5799.6499.6499.5700100
2019-10-1199.699.699.699.600200
2019-10-1099.6399.6399.6399.63000
2019-10-0999.6399.6399.6399.63000
2019-10-0899.6599.6999.6999.6500300
2019-10-0799.6799.6799.6799.67000
2019-10-0499.6599.6599.6599.65000
2019-10-0399.6299.6299.6299.62000
2019-10-0299.699.6199.6199.600300
2019-10-0199.5699.5699.5699.56000
2019-09-3099.5499.5499.5499.54000
2019-09-2799.5499.5499.5499.54000
2019-09-2699.5499.5499.5499.54000
2019-09-2599.5199.5199.5199.510.17400
2019-09-2499.5399.5399.5699.5300300
2019-09-2399.4999.4999.4999.4700200
2019-09-2099.4599.4599.4599.45000
2019-09-1999.4599.4699.4699.4500800
2019-09-1899.4999.4899.4999.4800400
2019-09-1799.4499.4499.4499.44000
2019-09-1699.4499.4499.4499.44000
2019-09-1399.3999.3999.3999.39000
2019-09-1299.4399.499.4399.4001,200
2019-09-1199.3799.3999.3999.3700600
2019-09-1099.3799.3799.3799.3700100
2019-09-0999.4199.4199.4199.4100100
2019-09-0699.3799.499.499.3700900
2019-09-0599.4399.4399.4399.4001,000
2019-09-0499.4599.4599.4599.4500100
2019-09-0399.4399.4399.4399.4300100
2019-08-3099.3999.3999.3999.3900100
2019-08-2999.3799.3799.3799.3700500
2019-08-2899.3899.3899.3899.3800100
2019-08-2799.4199.3799.4199.370.1430700
2019-08-2699.3899.3899.3899.3800350,100
2019-08-2399.3699.3499.3699.300400
2019-08-2299.3199.3199.3199.3100100
2019-08-2199.3599.3299.3799.3200600
2019-08-2099.399.399.399.300100
2019-08-1999.3299.2499.3299.24003,100
2019-08-1699.3299.3299.3299.32000
2019-08-1599.3199.3199.3199.3100900
2019-08-1499.2599.2699.2699.25001,900
2019-08-1399.2499.2499.2499.24001,500
2019-08-1299.2599.2599.2599.25001,000
2019-08-0999.2199.2199.2199.21000
2019-08-0899.2199.1699.2193.84009,600
2019-08-0799.2599.2499.2599.2400300
2019-08-0699.1999.2299.2299.1900500
2019-08-0599.2399.2399.2399.23001,300
2019-08-0299.1899.1899.2199.18004,100
2019-08-0199.1399.1699.1699.13001,100
2019-07-3199.1299.1599.1599.1200200
2019-07-3099.1599.1599.1599.15000
2019-07-2999.1399.1399.1399.13000
2019-07-2699.0899.1299.1299.080.2150500
2019-07-2599.0899.0899.0899.0800100
2019-07-2499.1299.1299.1299.12000
2019-07-2399.0899.0899.0899.08000
2019-07-2299.0899.0899.0899.08000
2019-07-1999.0599.0599.0599.0500100
2019-07-1899.0599.0599.0599.05000
2019-07-1798.9999.0399.0498.9900600
2019-07-1699.0399.0399.0399.03000
2019-07-1599.0699.0899.0899.06001,300
2019-07-1298.9999.0299.0298.99001,000
2019-07-1198.99999998.9900200
2019-07-1098.9798.9998.9998.97001,600
2019-07-0998.9598.9598.9598.95000
2019-07-0898.8998.9198.9198.8900200
2019-07-0598.9198.9198.9198.9100200
2019-07-0398.9298.9298.9298.9200100
2019-07-0298.9198.8898.9198.8800300
2019-07-0198.8798.8898.8898.8700200
2019-06-2898.8398.8898.8898.830020,100
2019-06-2798.8498.8498.8498.8400100
2019-06-2698.8598.8598.8598.85000
2019-06-2598.8698.8498.8698.840.186017,400
2019-06-2498.9598.8698.9598.86002,600
2019-06-2198.8198.8198.8198.8100100
2019-06-2098.7998.7998.7998.7900100
2019-06-1998.7998.7998.7998.79000
2019-06-1898.7498.7598.7798.72003,000
2019-06-1798.7498.7498.7498.7400100
2019-06-1498.7198.7298.7498.7100600
2019-06-1398.7198.7398.7398.7100100
2019-06-1298.798.798.798.700300
2019-06-1198.6898.6898.6898.6800600
2019-06-1098.6698.6698.6698.66000
2019-06-0798.6798.6198.6798.61008,500
2019-06-0698.7198.6998.7498.69001,500
2019-06-0598.6798.6598.798.61004,500
2019-06-0498.6498.6798.6798.64001,000
2019-06-0398.6498.6798.6798.6400600
2019-05-3198.6498.6498.6598.6400500
2019-05-3098.5998.6198.6198.59001,200
2019-05-2998.5898.5898.5898.5800100
2019-05-2898.5398.5598.5598.530.2250100
2019-05-2498.5198.5198.5498.51003,700
2019-05-2398.5198.4998.5398.49007,300
2019-05-2298.598.4798.598.4700500
2019-05-2198.4298.4898.4898.42004,500
2019-05-2098.5298.5298.5298.5200100
2019-05-1798.4898.5298.5298.48002,700
2019-05-1698.4598.4598.4598.4500100
2019-05-1598.4798.4798.4798.4700100
2019-05-1498.498.4398.4398.38007,400
2019-05-1398.598.598.5198.500500
2019-05-1098.4398.4798.4898.43002,500
2019-05-0998.4598.4298.4598.4200100
2019-05-0898.3998.3998.3998.3900100
2019-05-0798.4498.4498.4698.44007,400
2019-05-0698.4298.4298.4298.42000
2019-05-0398.498.3898.498.38003,200
2019-05-0298.3998.3998.3998.39000
2019-05-0198.3998.3798.498.37004,000
2019-04-3098.498.498.498.4000
2019-04-2998.3898.3898.3898.3800100
2019-04-2698.3598.3598.3598.35000
2019-04-2598.3498.3698.3698.340.2040100
2019-04-2498.3498.2998.3498.25001,700
2019-04-2398.2998.2998.2998.29000
2019-04-2298.2898.2898.2898.28000
2019-04-1898.2798.2798.2798.27000
2019-04-1798.2198.2498.2498.2100300
2019-04-1698.2298.2298.2298.22000
2019-04-1598.2398.2398.2398.2300100
2019-04-1298.1898.1898.1898.18001,100
2019-04-1198.1998.1898.1998.1800200
2019-04-1098.2198.2198.2198.21000
2019-04-0998.1798.1798.1798.17000
2019-04-0898.1898.1898.1898.18000
2019-04-0598.2498.1798.2498.17002,500
2019-04-0498.1398.1398.1398.1300100
2019-04-0398.1398.1198.1398.1001,400
2019-04-0298.0998.198.1298.090014,200
2019-04-0198.0398.0798.0798.0300500
2019-03-2998.0798.0798.0798.07000
2019-03-2898.0798.0798.0798.0700400
2019-03-2798.0798.0798.0798.07000
2019-03-2698.0798.0798.0798.070.1940100
2019-03-2598.0998.0798.0998.0700900
2019-03-2298.0698.0898.1298.060011,600
2019-03-2197.9997.9997.9997.99000
2019-03-2097.9997.9997.9997.9900100
2019-03-1997.9997.9797.9997.97001,100
2019-03-1897.9597.9597.9597.95000
2019-03-1597.9297.9497.9497.9007,000
2019-03-1497.9997.9997.9997.99002,000
2019-03-1397.8897.997.997.87009,700
2019-03-1297.8897.997.997.870010,500
2019-03-1197.997.997.997.900100
2019-03-0897.8797.8897.8897.8700200
2019-03-0797.8997.9197.9197.890020,700
2019-03-0697.8997.997.9397.89004,300
2019-03-0597.8397.8397.8397.83000
2019-03-0497.8197.8597.8797.81003,400
2019-03-0197.897.897.897.800100
2019-02-2897.7997.7997.7997.7900100
2019-02-2797.897.897.897.800100
2019-02-2697.7997.7997.7997.790.1910200
2019-02-2597.7697.7897.7897.75002,100
2019-02-2297.897.5797.897.57005,100
2019-02-2197.7697.7697.7697.76000
2019-02-2097.7797.7797.7797.7700100
2019-02-1997.7697.7697.7697.7600100
2019-02-1597.6997.7297.7297.6900300
2019-02-1497.797.797.797.700100
2019-02-1397.6797.6797.7497.67007,700
2019-02-1297.6997.7297.7297.660020,800
2019-02-1197.797.797.797.700100
2019-02-0897.7297.7197.7897.710020,600
2019-02-0797.6997.7197.7497.69007,500
2019-02-0697.6497.6497.6497.6400100
2019-02-0597.6997.6697.6997.6600500
2019-02-0497.6297.6297.6297.5900300
2019-02-0197.5697.6497.6497.52002,000
2019-01-3197.5897.6497.6497.58006,500
2019-01-3097.5797.5897.5897.550023,500
2019-01-2997.5997.6197.6197.590021,700
2019-01-2897.5797.5797.5997.570.17603,400
2019-01-2597.5297.5197.5497.51003,000
2019-01-2497.4597.4897.4897.4500200
2019-01-2397.4897.4897.597.480023,800
2019-01-2297.4997.4697.4997.46006,200
2019-01-1897.4297.4297.4297.42001,000
2019-01-1797.3897.497.497.3800200
2019-01-1697.3397.3597.3597.32002,100
2019-01-1597.3597.3697.3997.35001,100
2019-01-1497.2797.3497.3797.27001,000
2019-01-1197.3797.3797.3797.37002,400
2019-01-1097.2897.2897.2897.2800200
2019-01-0997.2697.397.3297.250010,100
2019-01-0897.2197.2597.2597.21001,600
2019-01-0797.2597.2597.2597.2500100
2019-01-0497.2297.2297.2297.2200100
2019-01-0397.2797.3297.3497.2700500
2019-01-0297.2397.2497.2497.2300100
2018-12-3197.2397.2397.2397.2300100
2018-12-2897.2297.2297.3697.15007,300
2018-12-2797.2297.2197.2297.210.2210500
2018-12-2697.297.1997.297.1900300
2018-12-2497.1397.1797.1797.1300100
2018-12-2197.1797.1697.1997.16002,600
2018-12-2097.1297.1197.1397.09008,700
2018-12-1997.1597.1597.1597.1500200
2018-12-1897.1697.1597.1897.14001,300
2018-12-1797.1497.1597.1697.14005,700
2018-12-1497.1397.197.1397.1002,100
2018-12-1397.0897.0897.0897.08000
2018-12-1297.0397.0897.0897.03002,600
2018-12-1197.1197.0997.1397.09004,500
2018-12-1097.1297.1197.1397.11008,000
2018-12-0797.0997.0997.0997.0900100
2018-12-0697.1297.1297.1797.12002,800
2018-12-0497.0897.0897.0897.0800200
2018-12-0397.1197.0797.1897.07002,600
2018-11-3097.1197.1197.1197.1100400
2018-11-2997.1397.1397.1397.13001,700
2018-11-2897.0697.0797.0797.06007,700
2018-11-2797.1297.1197.1397.050.197010,000
2018-11-2697.0997.0997.0997.0900300
2018-11-2397.0897.0897.0897.08000
2018-11-2197.0897.0897.0897.0800200
2018-11-2097.0897.0897.0897.08000
2018-11-1997.0897.0897.0897.0800100
2018-11-1697.0697.0897.0897.0600600
2018-11-1597.0397.0397.0397.0300100
2018-11-1497.0597.0597.0597.0500100
2018-11-1397.0897.0897.0897.08000
2018-11-1297.0597.0897.0897.03003,900
2018-11-0997.0697.0397.0897.03002,500
2018-11-0897.0397.0397.0397.0300200
2018-11-0796.9696.9696.9696.96000
2018-11-0696.9696.9696.9696.9600200
2018-11-0596.9696.9696.9696.9600200
2018-11-0296.9696.9696.9696.9600100
2018-11-0196.9696.9696.9696.96008,400
2018-10-3196.9796.9696.9796.96003,200
2018-10-309797979700200
2018-10-299797979700100
2018-10-2695.1979795.10.1770600
2018-10-2596.9796.9796.9796.9700200
2018-10-2497.1296.9297.1296.92001,000
2018-10-2396.9697.0797.0796.9600800
2018-10-2297.0697.0697.0697.06000
2018-10-1997.0697.0697.0697.0600300
2018-10-1896.9196.9196.9196.91000
2018-10-1796.9196.9196.9196.91000
2018-10-1696.9796.9196.9796.910016,500
2018-10-1596.9696.9696.9696.9600400
2018-10-1296.9596.9596.9596.95001,100
2018-10-1196.9396.9796.9796.92001,600
2018-10-1096.9496.9196.9496.91009,200
2018-10-0996.9396.9196.9396.910034,800
2018-10-0896.9196.9396.9396.91001,200
2018-10-0596.9196.9196.9196.9100300
2018-10-0496.9196.9197.0496.910014,200
2018-10-0396.9296.9196.9296.9100200
2018-10-0296.8996.9396.9396.89001,900
2018-10-0196.8896.8896.8896.8800400
2018-09-2896.8796.8796.8796.8700100
2018-09-2796.8296.8296.8296.8200600
2018-09-2696.8296.8296.8296.820.1440200
2018-09-2596.8496.8496.8496.84000
2018-09-2496.8496.8496.8496.8400100
2018-09-2196.8496.9896.9896.84002,600
2018-09-2096.8496.8496.8496.84000
2018-09-1996.8196.8496.8496.8100600
2018-09-1896.8496.8496.8496.8400100,300
2018-09-1796.8396.896.8396.8001,200
2018-09-1496.896.896.896.800100


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC