AdvisorShares Newfleet Mult-Sect Inc ETF (MINC)
Peak: -0.04%   12m: 4.97%   6m: 2.18%   ytd: 5.19%   div: 2.95%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-11-2048.6548.5948.6648.53007,000
2019-11-1948.5248.6148.6148.52004,200
2019-11-1848.4848.5548.5748.48003,000
2019-11-1548.5448.5948.648.5003,300
2019-11-1448.4448.5548.5548.44004,500
2019-11-1348.4848.548.5148.4500600
2019-11-1248.548.5148.5948.42007,800
2019-11-1148.4548.5248.5248.42005,400
2019-11-0848.5248.4948.5248.46004,000
2019-11-0748.548.4848.5248.43003,300
2019-11-0648.4448.5248.5648.44007,100
2019-11-0548.4748.548.5948.47005,600
2019-11-0448.4548.5648.5748.41004,800
2019-11-0148.5748.5848.5848.57001,800
2019-10-3148.5848.5348.6148.53001,500
2019-10-3048.5448.4748.6148.47001,600
2019-10-2948.5148.548.5548.44006,400
2019-10-2848.5948.5348.5948.510.12202,200
2019-10-2548.6148.4848.6148.45005,900
2019-10-2448.5648.5348.5648.44005,500
2019-10-2348.5148.5248.6448.47005,700
2019-10-2248.5148.5148.5648.37004,700
2019-10-2148.4148.548.548.41005,100
2019-10-1848.4948.548.548.43002,600
2019-10-1748.5148.4848.5148.340011,400
2019-10-1648.4148.4148.4148.360010,000
2019-10-1548.4748.4148.4748.400900
2019-10-1448.3748.448.4148.37002,600
2019-10-1148.3148.5348.5548.31003,400
2019-10-1048.6248.5248.6448.4007,500
2019-10-0948.5748.4648.5748.3900700
2019-10-0848.5148.4948.5548.44005,300
2019-10-0748.5248.5648.5648.460024,600
2019-10-0448.4748.4948.5248.430017,300
2019-10-0348.5248.548.5248.45004,100
2019-10-0248.3848.4848.4848.38007,100
2019-10-0148.3748.4248.4248.32003,200
2019-09-3048.4248.448.4248.27006,300
2019-09-2748.3248.3548.4148.27005,100
2019-09-2648.3148.3348.3848.28004,700
2019-09-2548.3248.4348.4348.320.10705,700
2019-09-2448.2748.3648.3948.27002,700
2019-09-2348.3848.3148.3848.25001,700
2019-09-2048.3648.3148.3648.2001,800
2019-09-1948.2348.2848.3148.20011,700
2019-09-1848.1848.2448.2448.18001,700
2019-09-1748.1948.2548.2848.17006,400
2019-09-1648.1448.1748.1748.14004,200
2019-09-1348.2148.2148.2648.16002,900
2019-09-1248.2348.2448.3148.23009,100
2019-09-1148.2648.2648.3748.21005,700
2019-09-1048.448.3348.448.220020,800
2019-09-0948.4548.3548.4548.26003,400
2019-09-0648.3948.3748.4248.34002,800
2019-09-0548.3848.3848.3948.3300900
2019-09-0448.3748.3848.4248.31005,100
2019-09-0348.2848.3248.3748.28003,200
2019-08-3048.2748.2948.3648.27002,600
2019-08-2948.3648.348.3948.27002,900
2019-08-2848.348.348.4148.22004,800
2019-08-2748.2948.2848.3548.250.11902,300
2019-08-2648.2648.3148.3648.26001,300
2019-08-2348.1848.2648.3348.1800600
2019-08-2248.2148.2348.2348.21001,200
2019-08-2148.2848.2448.2848.18003,200
2019-08-2048.2348.2448.2448.23001,800
2019-08-1948.2748.2648.348.22004,400
2019-08-1648.1848.2948.348.180015,100
2019-08-1548.248.2148.2548.17003,900
2019-08-1448.2548.248.2548.16004,100
2019-08-1348.1748.2348.2748.170016,300
2019-08-1248.248.2448.2648.1800900
2019-08-0948.1548.1948.2348.15001,100
2019-08-0848.2148.2948.2948.15008,500
2019-08-0748.2348.348.3648.23001,800
2019-08-0648.1548.1948.3548.140013,900
2019-08-0548.2148.1648.2148.1002,100
2019-08-0248.1648.148.2148004,300
2019-08-0148.0248.0248.1147.95002,500
2019-07-314848.0948.147.850010,400
2019-07-3047.914848.0947.88002,600
2019-07-2947.9747.9347.9747.770015,600
2019-07-2647.794848.0447.790.12302,400
2019-07-2548.0147.9948.0147.75003,800
2019-07-2448.0247.9948.0347.94004,000
2019-07-2348.0948.0448.0947.91003,200
2019-07-2247.9347.9848.1147.93009,800
2019-07-1948.0147.9848.0347.94002,100
2019-07-1847.9747.9747.9747.9700200
2019-07-1747.9647.9148.0147.88006,800
2019-07-1647.8847.9547.9647.88004,800
2019-07-1547.9247.9747.9847.92001,900
2019-07-1247.8647.9447.9447.8500300
2019-07-1147.9847.9347.9847.870012,200
2019-07-1047.8647.94847.86005,200
2019-07-0947.9747.9448.0447.89006,600
2019-07-0847.9747.9448.0547.89004,200
2019-07-0548.0547.9748.0547.94001,800
2019-07-0348.14848.148002,500
2019-07-0247.9847.9848.0747.94002,600
2019-07-0147.9447.974847.89004,800
2019-06-2847.8847.9247.9547.88004,800
2019-06-2747.8847.9348.0247.87009,500
2019-06-264847.9848.0447.92005,200
2019-06-2547.9948.0148.0447.950.10607,800
2019-06-2447.9347.9647.9747.93001,200
2019-06-2148.0347.9848.0347.92005,500
2019-06-2047.8647.9147.9547.86008,900
2019-06-1947.8947.8547.8947.79007,500
2019-06-1847.8147.8547.8847.81003,400
2019-06-1747.7947.8847.9247.79009,100
2019-06-1447.7747.8347.8347.770024,000
2019-06-1347.8547.8547.9347.76009,500
2019-06-1247.7447.8347.9247.74006,100
2019-06-1147.8147.7947.9147.710010,800
2019-06-1047.7447.847.8547.74004,900
2019-06-0747.8147.7947.8747.73004,900
2019-06-0647.847.847.847.73003,700
2019-06-0547.8647.7847.8647.72007,000
2019-06-0447.7747.7847.8647.7002,200
2019-06-0347.7247.7547.7547.67001,500
2019-05-3147.6547.6847.7547.59002,000
2019-05-3047.5747.6547.747.57003,800
2019-05-2947.5147.6347.6647.51004,300
2019-05-2847.5647.5747.6547.560.13709,600
2019-05-2447.5447.5947.5947.450013,200
2019-05-2347.4647.5547.5747.460017,200
2019-05-2247.547.5247.5447.450015,500
2019-05-2147.5647.5247.5647.5002,200
2019-05-2047.5147.5547.5647.51001,400
2019-05-1747.5447.5247.5747.49002,000
2019-05-1647.4747.5547.5647.47002,300
2019-05-1547.4847.5447.5647.48006,500
2019-05-1447.4747.547.5447.450026,100
2019-05-1347.4847.4647.5147.45004,900
2019-05-1047.4147.4847.4947.4100700
2019-05-0947.4147.4447.4947.41002,100
2019-05-0847.3847.4447.4647.38002,400
2019-05-0747.4447.4247.4747.42006,900
2019-05-0647.4647.4247.4647.37002,100
2019-05-0347.4447.4147.4447.340022,800
2019-05-0247.4147.4447.4447.3900276,400
2019-05-0147.4347.4247.4947.39005,800
2019-04-3047.4147.4347.547.380031,500
2019-04-2947.4947.4347.547.370038,900
2019-04-2647.4547.447.4947.350025,600
2019-04-2547.3647.447.4247.360.115020,100
2019-04-2447.3947.3947.4547.32004,500
2019-04-2347.3747.3547.4247.30026,500
2019-04-2247.2947.3447.3447.290016,700
2019-04-1847.3847.3147.3847.25003,900
2019-04-1747.2447.3147.3347.240065,800
2019-04-1647.3947.347.3947.23002,700
2019-04-1547.2447.2647.3547.240017,300
2019-04-1247.2747.2847.3147.22003,500
2019-04-1147.2547.3647.3747.240012,100
2019-04-1047.2247.2447.3347.22009,000
2019-04-0947.2147.2747.3347.21004,000
2019-04-0847.347.2747.347.23002,700
2019-04-0547.1847.2147.347.12008,300
2019-04-0447.1247.1947.2847.11006,500
2019-04-0347.1247.1947.2747.12006,300
2019-04-0247.1947.1847.247.09001,500
2019-04-0147.2147.2247.3147.10016,300
2019-03-2947.1947.2347.2547.190027,100
2019-03-2847.3447.2147.3447.19004,300
2019-03-2747.2447.1747.2447.17001,900
2019-03-2647.0947.1947.247.090.11903,200
2019-03-2547.2947.1647.2947.080010,500
2019-03-2247.0447.0847.1647.020012,400
2019-03-2147.2447.1147.2447.01006,900
2019-03-2047.147.147.246.970019,900
2019-03-1946.9747.0447.0546.960022,900
2019-03-1846.9647.0147.1146.96002,700
2019-03-1546.9546.9447.0146.94006,400
2019-03-1446.9446.9447.0946.94006,200
2019-03-1347.0246.9547.0246.92006,700
2019-03-1246.9546.9646.9846.95008,300
2019-03-1147.0746.9147.0746.88007,100
2019-03-0846.9646.8746.9646.860017,500
2019-03-0746.8546.8547.0646.830028,800
2019-03-0646.8746.8746.946.85004,200
2019-03-0546.8446.8446.8646.83009,100
2019-03-0446.8346.8446.8746.81009,800
2019-03-0146.8346.8546.8946.82003,100
2019-02-2846.9746.914746.81006,100
2019-02-2746.8146.8346.8446.8003,800
2019-02-2646.8946.7946.9746.790.11307,300
2019-02-2546.8746.7846.9446.76004,100
2019-02-2246.7446.7346.9646.73009,200
2019-02-2146.7446.7746.8246.71006,600
2019-02-2046.7346.7346.7446.72008,800
2019-02-1946.5546.7246.7446.550021,200
2019-02-1546.6746.6946.7246.650035,800
2019-02-1446.6446.6546.7446.640018,000
2019-02-1346.6346.6846.7346.63005,600
2019-02-1246.7146.6446.8446.640060,200
2019-02-1146.8646.7846.8646.65006,400
2019-02-0846.7146.6846.8646.64006,200
2019-02-0746.646.7346.8546.59004,800
2019-02-0646.646.7346.8446.6004,300
2019-02-0546.5346.6546.7746.53007,200
2019-02-0446.5646.6246.746.56005,900
2019-02-0146.5646.6146.6646.56006,500
2019-01-3146.546.5646.5946.50011,300
2019-01-3046.4946.5346.5346.480010,700
2019-01-2946.5546.546.5646.430024,500
2019-01-2846.5946.5246.5946.440.11103,100
2019-01-2546.4346.5146.5246.430014,200
2019-01-2446.446.4746.5546.390012,100
2019-01-2346.446.4546.546.40011,600
2019-01-2246.4146.3846.4146.34007,400
2019-01-1846.3546.3446.3746.310022,700
2019-01-1746.3246.3746.4146.320014,600
2019-01-1646.3146.3146.3546.30071,500
2019-01-1546.3246.3246.4146.31006,300
2019-01-1446.4146.3546.4146.28007,400
2019-01-1146.2946.2846.3646.260087,200
2019-01-1046.2846.2846.3846.280060,800
2019-01-0946.2546.2246.4146.210010,200
2019-01-0846.3246.3246.3246.200112,500
2019-01-0746.2646.346.3246.260013,000
2019-01-0446.1346.2446.2646.13008,200
2019-01-0346.1346.1946.2646.130013,400
2019-01-0246.1246.1446.2546.120013,600
2018-12-3146.0946.1946.2946.090010,000
2018-12-2846.1546.0346.2646.030013,800
2018-12-2746.2346.1146.2346.030.141053,500
2018-12-2646.1146.1346.1646.040012,700
2018-12-2446.1146.146.1146.03006,500
2018-12-2146.0146.1146.2146.010036,000
2018-12-2045.5446.1846.2145.540017,900
2018-12-1946.1146.1746.2346.110011,900
2018-12-1846.1246.1846.2346.080016,600
2018-12-1746.1146.1246.2546.090011,100
2018-12-1446.146.1446.2946.1008,800
2018-12-1346.0746.1346.1946.070014,800
2018-12-1246.1446.1146.2846.060022,300
2018-12-1146.1146.1346.2446.110025,000
2018-12-1046.1546.1746.3246.150013,600
2018-12-0746.1546.1446.2946.120023,800
2018-12-0645.4146.2346.345.410010,600
2018-12-0446.1846.2346.2946.170020,800
2018-12-0346.246.2146.2746.20026,200
2018-11-3046.2646.2746.3246.160011,300
2018-11-2946.1946.3246.3246.180019,100
2018-11-2846.346.2646.346.20014,300
2018-11-2746.1946.2446.3446.180.121010,000
2018-11-2646.2146.2146.346.2006,000
2018-11-2346.3246.1746.3246.17001,300
2018-11-2146.1846.1846.2546.18005,500
2018-11-2046.3646.2946.3646.22007,400
2018-11-1946.2346.2846.3446.220031,600
2018-11-1646.2146.2146.4446.20011,200
2018-11-1545.2846.1146.2345.280013,900
2018-11-1446.2646.2646.4446.25006,500
2018-11-1346.2546.2946.3546.25009,300
2018-11-1246.3146.3346.3546.190012,900
2018-11-0946.2446.3646.3846.20033,100
2018-11-0846.3746.2846.3746.18009,000
2018-11-0746.2346.2446.3246.230030,300
2018-11-0646.2646.2646.3746.230026,800
2018-11-0546.346.3146.3546.160017,600
2018-11-0246.2346.3546.3546.23004,900
2018-11-0146.2346.2846.3546.20019,100
2018-10-3146.2546.346.3846.250012,200
2018-10-3046.3946.3246.446.220010,300
2018-10-2946.2646.2846.3546.260017,500
2018-10-2646.2646.3546.3746.260.115011,500
2018-10-2546.2746.3246.446.270011,700
2018-10-2446.2546.3546.3846.250014,400
2018-10-2346.2546.2546.3346.250012,100
2018-10-2246.3746.2746.3746.220065,000
2018-10-1946.2546.2946.3646.250017,900
2018-10-1846.2946.3246.3246.250020,900
2018-10-1746.2746.2546.3646.250014,100
2018-10-1646.2946.3246.3946.250041,300
2018-10-1546.2446.3546.3946.230019,700
2018-10-1246.2746.346.3446.250016,700
2018-10-1146.3246.3146.3846.20012,000
2018-10-1046.2446.2846.346.240064,800
2018-10-0946.2246.346.346.22007,800
2018-10-0846.2546.2346.3546.220012,900
2018-10-0546.2346.3146.3546.20024,900
2018-10-0446.2646.2646.3946.260039,700
2018-10-0346.446.3346.446.220016,300
2018-10-0246.3146.2546.4246.250028,000
2018-10-0146.3946.346.3946.240011,100
2018-09-2846.2946.3146.446.240013,900
2018-09-2746.3446.2946.3946.260011,000
2018-09-2646.3246.346.3346.20.109010,200
2018-09-2546.2346.2446.3746.230010,300
2018-09-2446.2846.346.3146.220014,000
2018-09-2146.2246.346.346.20018,900
2018-09-2046.346.2846.3146.190028,800
2018-09-1946.2746.2446.2846.2007,800
2018-09-1846.2646.2846.3246.250012,600
2018-09-1746.2446.3646.3646.21006,400
2018-09-1446.3446.2646.3446.19005,000


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