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

Advisorshares New Tech and Media ETF (NY: FNG )

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 (%)
Apr 30, 2018 20.67 20.70 20.40 20.49 14,767 -0.03(-0.15%)
Apr 27, 2018 21.08 21.08 20.46 20.52 32,285 -0.16(-0.77%)
Apr 26, 2018 20.35 20.72 20.32 20.68 52,629 +0.56(+2.78%)
Apr 25, 2018 20.34 20.34 19.78 20.12 25,471 -0.18(-0.89%)
Apr 24, 2018 21.00 21.02 20.16 20.30 26,238 -0.70(-3.33%)
Apr 23, 2018 21.35 21.35 20.88 21.00 16,523 -0.18(-0.85%)
Apr 20, 2018 21.42 21.42 21.17 21.18 4,204 -0.21(-0.98%)
Apr 19, 2018 21.37 21.55 21.22 21.39 18,667 -0.17(-0.79%)
Apr 18, 2018 21.29 21.61 21.21 21.56 27,796 +0.28(+1.32%)
Apr 17, 2018 20.77 21.35 20.77 21.28 26,714 +0.70(+3.40%)
Apr 16, 2018 20.79 20.79 20.49 20.58 17,559 +0.00(+0.00%)
Apr 13, 2018 21.07 21.07 20.45 20.58 25,014 -0.25(-1.20%)
Apr 12, 2018 20.79 20.88 20.74 20.83 15,688 +0.25(+1.19%)
Apr 11, 2018 20.38 20.73 20.38 20.58 15,449 +0.10(+0.51%)
Apr 10, 2018 20.33 20.57 20.27 20.48 44,815 +0.39(+1.94%)
Apr 09, 2018 20.15 20.40 20.09 20.09 35,131 +0.05(+0.25%)
Apr 06, 2018 20.17 20.41 20.01 20.04 19,688 -0.52(-2.52%)
Apr 05, 2018 20.68 20.68 20.40 20.56 39,068 -0.03(-0.15%)
Apr 04, 2018 19.81 20.60 19.60 20.59 39,651 +0.34(+1.68%)
Apr 03, 2018 20.32 20.52 20.04 20.25 48,552 +0.05(+0.25%)
Apr 02, 2018 20.57 20.68 20.00 20.20 78,910 -0.57(-2.74%)
Mar 29, 2018 20.77 20.77 20.77 0 +0.31(+1.51%)
Mar 28, 2018 20.75 20.90 20.30 20.46 48,050 -0.42(-2.01%)
Mar 27, 2018 22.12 22.18 20.75 20.88 45,999 -1.19(-5.39%)
Mar 26, 2018 21.75 22.13 21.44 22.07 53,841 +0.83(+3.91%)
Mar 23, 2018 21.76 21.86 21.20 21.24 84,222 -0.61(-2.79%)
Mar 22, 2018 22.18 22.28 21.80 21.85 50,256 -0.75(-3.32%)
Mar 21, 2018 22.74 22.80 22.58 22.60 23,041 -0.14(-0.62%)
Mar 20, 2018 22.35 22.77 22.35 22.74 22,430 +0.29(+1.29%)
Mar 19, 2018 22.56 22.69 22.25 22.45 44,589 -0.44(-1.92%)
Mar 16, 2018 23.05 23.05 22.84 22.89 29,414 -0.03(-0.13%)
Mar 15, 2018 22.89 23.02 22.85 22.92 12,427 -0.00(-0.02%)
Mar 14, 2018 22.74 23.06 22.74 22.92 25,733 +0.25(+1.12%)
Mar 13, 2018 23.25 23.25 22.64 22.67 40,220 -0.45(-1.95%)
Mar 12, 2018 23.24 23.25 23.00 23.12 32,422 +0.04(+0.17%)
Mar 09, 2018 22.74 23.09 22.74 23.08 46,882 +0.50(+2.21%)
Mar 08, 2018 22.72 22.74 22.56 22.58 15,559 -0.02(-0.09%)
Mar 07, 2018 22.66 22.60 50,823 +0.17(+0.76%)
Mar 06, 2018 22.41 22.47 22.25 22.43 29,484 +0.26(+1.16%)
Mar 05, 2018 22.02 22.25 21.87 22.17 46,032 +0.07(+0.32%)
Mar 02, 2018 21.51 22.10 21.46 22.10 43,268 +0.26(+1.20%)
Mar 01, 2018 22.10 22.36 21.63 21.84 36,572 -0.31(-1.40%)
Feb 28, 2018 22.50 22.50 22.14 22.15 26,981 -0.20(-0.89%)
Feb 27, 2018 22.45 22.62 22.32 22.35 31,158 -0.18(-0.80%)
Feb 26, 2018 22.57 22.65 22.40 22.53 37,585 +0.18(+0.81%)
Feb 23, 2018 22.16 22.39 22.14 22.35 33,197 +0.30(+1.36%)
Feb 22, 2018 22.00 22.25 21.96 22.05 43,421 -0.34(-1.52%)
Feb 21, 2018 22.39 22.75 22.34 22.39 68,876 +0.04(+0.18%)
Feb 20, 2018 22.01 22.50 22.01 22.35 30,180 +0.21(+0.95%)
Feb 16, 2018 22.14 22.14 22.14 0 -0.07(-0.32%)
Feb 15, 2018 22.07 22.21 21.85 22.21 50,203 +0.41(+1.88%)
Feb 14, 2018 21.32 21.81 21.32 21.80 46,449 +0.44(+2.06%)
Feb 13, 2018 21.11 21.44 21.10 21.36 33,463 +0.30(+1.42%)
Feb 12, 2018 21.09 21.15 20.69 21.06 77,699 +0.29(+1.40%)
Feb 09, 2018 20.84 21.01 20.03 20.77 130,098 +0.25(+1.22%)
Feb 08, 2018 21.24 21.45 20.52 20.52 100,322 -0.68(-3.21%)
Feb 07, 2018 21.50 21.58 21.20 21.20 125,229 -0.31(-1.44%)
Feb 06, 2018 20.45 21.58 20.30 21.51 101,165 +0.28(+1.32%)
Feb 05, 2018 21.49 21.91 20.80 21.23 113,751 -0.63(-2.88%)
Feb 02, 2018 22.49 22.52 21.84 21.86 220,570 -0.72(-3.17%)
Feb 01, 2018 22.74 22.92 22.49 22.58 132,338 -0.40(-1.76%)
Jan 31, 2018 23.15 23.18 22.88 22.98 113,273 +0.13(+0.57%)
Jan 30, 2018 23.00 23.06 22.80 22.85 179,950 -0.43(-1.85%)
Jan 29, 2018 23.35 23.41 23.23 23.28 70,860 -0.06(-0.26%)
Jan 26, 2018 23.10 23.34 23.00 23.34 49,599 +0.40(+1.74%)
Jan 25, 2018 23.03 23.06 22.71 22.94 143,751 +0.08(+0.37%)
Jan 24, 2018 23.02 23.10 22.66 22.86 69,995 -0.03(-0.14%)
Jan 23, 2018 22.73 22.91 22.60 22.89 87,534 +0.44(+1.95%)
Jan 22, 2018 22.21 22.45 22.19 22.45 98,936 +0.32(+1.45%)
Jan 19, 2018 22.02 22.18 22.02 22.13 34,692 +0.09(+0.41%)
Jan 18, 2018 21.90 22.10 21.90 22.04 48,617 -0.05(-0.23%)
Jan 17, 2018 22.07 22.12 21.81 22.09 75,236 +0.22(+1.01%)
Jan 16, 2018 22.08 22.41 21.81 21.87 121,867 -0.20(-0.91%)
Jan 12, 2018 22.07 22.07 22.07 0 +0.14(+0.64%)
Jan 11, 2018 22.00 22.00 21.87 21.93 52,415 +0.03(+0.12%)
Jan 10, 2018 21.65 21.90 21.65 21.90 47,785 +0.02(+0.07%)
Jan 09, 2018 22.01 22.01 21.82 21.89 32,861 -0.06(-0.28%)
Jan 08, 2018 21.87 22.00 21.75 21.95 93,584 +0.21(+0.97%)
Jan 05, 2018 21.66 21.79 21.57 21.74 101,241 +0.08(+0.37%)
Jan 04, 2018 21.80 21.92 21.61 21.66 174,498 -0.12(-0.55%)
Jan 03, 2018 21.45 21.82 21.45 21.78 261,018 +0.32(+1.49%)
Jan 02, 2018 21.64 21.67 21.38 21.46 151,156 -0.01(-0.05%)
Dec 29, 2017 21.47 21.47 21.47 0 -0.16(-0.72%)
Dec 28, 2017 21.84 21.84 21.61 21.63 43,538 -0.09(-0.43%)
Dec 27, 2017 21.83 21.83 21.66 21.72 52,135 -0.04(-0.17%)
Dec 26, 2017 21.68 21.76 21.57 21.76 37,073 +0.07(+0.31%)
Dec 22, 2017 21.80 21.82 21.67 21.69 38,614 -0.17(-0.78%)
Dec 21, 2017 21.89 22.04 21.76 21.86 31,317 -0.06(-0.27%)
Dec 20, 2017 22.15 22.15 21.83 21.92 155,736 -0.13(-0.59%)
Dec 19, 2017 22.26 22.33 22.05 22.05 53,647 -0.17(-0.77%)
Dec 18, 2017 22.06 22.26 22.00 22.22 80,698 +0.27(+1.23%)
Dec 15, 2017 21.75 21.97 21.75 21.95 64,682 +0.18(+0.83%)
Dec 14, 2017 21.79 21.90 21.70 21.77 45,032 +0.00(+0.00%)
Dec 13, 2017 21.82 21.85 21.70 21.77 46,442 +0.10(+0.46%)
Dec 12, 2017 21.84 21.84 21.63 21.67 82,912 -0.21(-0.96%)
Dec 11, 2017 21.91 21.93 21.77 21.88 71,285 +0.11(+0.51%)
Dec 08, 2017 21.88 21.96 21.73 21.77 78,789 +0.08(+0.37%)
Dec 07, 2017 21.64 21.71 21.51 21.69 82,455 +0.22(+1.02%)
Dec 06, 2017 21.30 21.59 21.11 21.47 79,478 +0.11(+0.51%)
Dec 05, 2017 21.10 21.65 21.04 21.36 119,134 +0.07(+0.33%)
Dec 04, 2017 22.28 22.28 21.29 21.29 260,642 -0.71(-3.23%)
Dec 01, 2017 22.18 22.23 21.87 22.00 121,465 -0.26(-1.17%)
Nov 30, 2017 22.48 22.48 22.21 22.26 185,281 +0.01(+0.04%)
Nov 29, 2017 23.23 23.23 22.00 22.25 191,980 -0.98(-4.20%)
Nov 28, 2017 23.42 23.42 23.13 23.23 388,136 -0.07(-0.32%)
Nov 27, 2017 24.13 24.13 23.30 23.30 119,345 -0.74(-3.08%)
Nov 24, 2017 23.48 24.06 23.34 24.04 105,347 +0.70(+3.00%)
Nov 22, 2017 23.46 23.48 23.15 23.34 237,823 -0.01(-0.04%)
Nov 21, 2017 22.97 23.35 22.97 23.35 77,505 +0.36(+1.57%)
Nov 20, 2017 22.99 23.04 22.93 22.99 71,097 +0.22(+0.95%)
Nov 17, 2017 22.85 22.86 22.72 22.77 60,580 +0.03(+0.15%)
Nov 16, 2017 22.64 22.77 22.61 22.74 86,109 +0.28(+1.25%)
Nov 15, 2017 22.50 22.72 22.42 22.46 75,028 -0.27(-1.17%)
Nov 14, 2017 22.80 22.85 22.64 22.73 34,428 -0.11(-0.50%)
Nov 13, 2017 22.76 22.89 22.71 22.84 48,282 -0.01(-0.04%)
Nov 10, 2017 22.85 22.88 22.68 22.85 80,183 +0.19(+0.84%)
Nov 09, 2017 22.70 22.70 22.40 22.66 99,912 -0.23(-1.03%)
Nov 08, 2017 22.91 22.99 22.74 22.89 86,103 -0.02(-0.07%)
Nov 07, 2017 23.09 23.22 22.88 22.91 61,701 -0.09(-0.39%)
Nov 06, 2017 22.90 23.08 22.90 23.00 233,863 +0.16(+0.70%)
Nov 03, 2017 22.98 22.98 22.64 22.84 50,070 +0.21(+0.93%)
Nov 02, 2017 22.70 22.70 22.48 22.63 45,583 +0.01(+0.04%)
Nov 01, 2017 22.93 22.93 22.47 22.62 70,406 -0.11(-0.48%)
Oct 31, 2017 22.70 22.78 22.51 22.73 63,832 +0.15(+0.66%)
Oct 30, 2017 22.68 22.40 22.58 105,729 +0.13(+0.58%)
Oct 27, 2017 22.42 22.50 22.20 22.45 95,415 +0.60(+2.75%)
Oct 26, 2017 21.90 22.00 21.80 21.85 37,094 +0.06(+0.28%)
Oct 25, 2017 22.06 22.06 21.64 21.79 47,845 -0.22(-1.00%)
Oct 24, 2017 22.00 22.03 21.89 22.01 41,627 +0.06(+0.27%)
Oct 23, 2017 22.15 22.22 21.91 21.95 18,561 -0.12(-0.54%)
Oct 20, 2017 22.22 22.23 22.05 22.07 31,194 +0.08(+0.36%)
Oct 19, 2017 22.00 22.03 21.77 21.99 56,498 -0.26(-1.17%)
Oct 18, 2017 22.24 22.31 22.12 22.25 48,100 +0.06(+0.27%)
Oct 17, 2017 22.45 22.45 22.19 22.19 49,199 -0.14(-0.63%)
Oct 16, 2017 22.46 22.46 22.20 22.33 81,962 +0.20(+0.90%)
Oct 13, 2017 22.41 22.41 22.04 22.13 103,695 +0.17(+0.77%)
Oct 12, 2017 22.16 22.16 21.96 21.96 73,003 +0.00(+0.00%)
Oct 11, 2017 21.70 21.96 21.70 21.96 55,821 +0.18(+0.80%)
Oct 10, 2017 21.85 21.85 21.70 21.79 20,023 +0.05(+0.21%)
Oct 09, 2017 21.80 21.81 21.68 21.74 38,426 +0.05(+0.23%)
Oct 06, 2017 21.63 21.69 21.51 21.69 34,127 +0.10(+0.47%)
Oct 05, 2017 21.50 21.60 21.36 21.59 29,706 +0.20(+0.93%)
Oct 04, 2017 21.55 21.55 21.34 21.39 44,237 -0.11(-0.51%)
Oct 03, 2017 21.30 21.52 21.30 21.50 75,549 +0.20(+0.94%)
Oct 02, 2017 21.34 21.40 21.21 21.30 60,257 +0.09(+0.42%)
Sep 29, 2017 21.14 21.27 21.09 21.21 55,408 +0.18(+0.86%)
Sep 28, 2017 20.95 21.06 20.91 21.03 28,346 +0.02(+0.09%)
Sep 27, 2017 20.96 21.09 20.91 21.01 52,520 +0.23(+1.11%)
Sep 26, 2017 20.88 21.00 20.73 20.78 53,185 +0.12(+0.58%)
Sep 25, 2017 21.40 21.40 20.54 20.66 75,221 -0.76(-3.55%)
Sep 22, 2017 21.41 21.46 21.32 21.42 17,182 +0.03(+0.14%)
Sep 21, 2017 21.58 21.58 21.22 21.39 39,549 -0.12(-0.56%)
Sep 20, 2017 21.65 21.71 21.34 21.51 57,968 -0.14(-0.65%)
Sep 19, 2017 21.74 21.74 21.50 21.65 34,699 +0.03(+0.14%)
Sep 18, 2017 21.63 21.73 21.51 21.62 54,012 +0.10(+0.46%)
Sep 15, 2017 21.45 21.55 21.35 21.52 62,544 +0.21(+0.99%)
Sep 14, 2017 21.38 21.47 21.26 21.31 16,925 -0.08(-0.37%)
Sep 13, 2017 21.37 21.42 21.23 21.39 53,166 +0.09(+0.42%)
Sep 12, 2017 21.37 21.37 21.17 21.30 42,483 +0.09(+0.42%)
Sep 11, 2017 21.02 21.25 21.02 21.21 24,064 +0.42(+2.02%)
Sep 08, 2017 20.99 21.02 20.78 20.79 16,816 -0.20(-0.95%)
Sep 07, 2017 20.93 21.05 20.83 20.99 21,489 +0.19(+0.89%)
Sep 06, 2017 20.94 20.94 20.64 20.80 17,088 +0.06(+0.31%)
Sep 05, 2017 20.81 20.95 20.61 20.74 66,703 -0.22(-1.05%)
Sep 01, 2017 21.00 21.06 20.93 20.96 34,361 +0.04(+0.19%)
Aug 31, 2017 20.77 20.94 20.77 20.92 49,962 +0.25(+1.21%)
Aug 30, 2017 20.49 20.72 20.44 20.67 27,081 +0.24(+1.17%)
Aug 29, 2017 20.11 20.46 20.06 20.43 19,979 +0.07(+0.34%)
Aug 28, 2017 20.42 20.43 20.30 20.36 11,958 -0.08(-0.39%)
Aug 25, 2017 20.76 20.76 20.41 20.44 26,147 -0.20(-0.97%)
Aug 24, 2017 20.62 20.75 20.52 20.64 17,502 -0.01(-0.05%)
Aug 23, 2017 20.51 20.68 20.42 20.65 18,098 +0.10(+0.49%)
Aug 22, 2017 20.40 20.60 20.29 20.55 38,554 +0.32(+1.58%)
Aug 21, 2017 20.14 20.34 20.12 20.23 20,832 +0.04(+0.20%)
Aug 18, 2017 20.09 20.35 20.08 20.19 10,503 +0.03(+0.12%)
Aug 17, 2017 20.45 20.50 20.16 20.16 31,061 -0.29(-1.39%)
Aug 16, 2017 20.50 20.60 20.40 20.45 34,257 +0.04(+0.20%)
Aug 15, 2017 20.60 20.60 20.35 20.41 32,290 -0.04(-0.20%)
Aug 14, 2017 20.17 20.45 20.17 20.45 43,361 +0.45(+2.25%)
Aug 11, 2017 19.97 20.05 19.78 20.00 42,444 -0.03(-0.15%)
Aug 10, 2017 20.62 20.66 20.01 20.03 68,200 -0.71(-3.42%)
Aug 09, 2017 20.59 20.77 20.51 20.74 30,924 -0.08(-0.38%)
Aug 08, 2017 20.99 21.00 20.76 20.82 44,232 -0.08(-0.38%)
Aug 07, 2017 20.71 20.93 20.71 20.90 39,297 +0.30(+1.46%)
Aug 04, 2017 20.62 20.74 20.60 20.60 21,502 +0.02(+0.10%)
Aug 03, 2017 20.56 20.65 20.46 20.58 24,935 -0.06(-0.29%)
Aug 02, 2017 21.03 21.03 20.43 20.64 74,318 -0.19(-0.89%)
Aug 01, 2017 20.70 20.87 20.70 20.83 41,722 +0.19(+0.90%)
Jul 31, 2017 20.94 20.99 20.60 20.64 52,537 -0.25(-1.20%)
Jul 28, 2017 20.70 20.96 20.60 20.89 101,596 +0.14(+0.67%)
Jul 27, 2017 21.22 21.37 20.45 20.75 165,231 -0.37(-1.75%)
Jul 26, 2017 21.15 21.23 21.06 21.12 79,737 +0.04(+0.19%)
Jul 25, 2017 21.09 21.13 20.90 21.08 123,704 -0.05(-0.24%)
Jul 24, 2017 21.02 21.15 21.00 21.13 119,699 +0.17(+0.83%)
Jul 21, 2017 20.95 21.02 20.85 20.96 91,937 -0.01(-0.06%)
Jul 20, 2017 21.05 21.05 20.85 20.97 136,277 +0.01(+0.05%)
Jul 19, 2017 21.05 21.07 20.90 20.96 279,788 +0.06(+0.29%)
Jul 18, 2017 20.66 20.90 20.55 20.90 81,328 +0.28(+1.36%)
Jul 17, 2017 21.00 21.00 20.55 20.62 98,684 -0.09(-0.43%)
Jul 14, 2017 20.62 20.71 20.53 20.71 99,078 +0.18(+0.88%)
Jul 13, 2017 20.65 20.74 20.42 20.53 151,112 -0.03(-0.15%)
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.