AdvisorShares Q Dynamic Growth ETF (QPX)
NYSEARCA: QPX · Real-Time Price · USD
44.50
+0.19 (0.42%)
At close: Dec 5, 2025, 4:00 PM EST
44.50
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
QPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.58 | 44.58 | 44.47 | 44.50 | 44.50 | 0.42% | 1,452 |
| Dec 4, 2025 | 44.25 | 44.38 | 44.25 | 44.32 | 44.32 | 0.17% | 3,053 |
| Dec 3, 2025 | 44.03 | 44.25 | 44.03 | 44.24 | 44.24 | 0.25% | 1,788 |
| Dec 2, 2025 | 44.00 | 44.15 | 44.00 | 44.13 | 44.13 | 0.47% | 4,647 |
| Dec 1, 2025 | 44.05 | 44.05 | 43.90 | 43.93 | 43.93 | 0.07% | 2,175 |
| Nov 28, 2025 | 43.86 | 43.89 | 43.86 | 43.89 | 43.89 | 0.59% | 507 |
| Nov 26, 2025 | 43.51 | 43.70 | 43.51 | 43.64 | 43.64 | 0.73% | 808 |
| Nov 25, 2025 | 42.95 | 43.32 | 42.95 | 43.32 | 43.32 | 0.95% | 680 |
| Nov 24, 2025 | 42.55 | 42.91 | 42.55 | 42.91 | 42.91 | 1.83% | 916 |
| Nov 21, 2025 | 41.74 | 42.24 | 41.74 | 42.14 | 42.14 | 0.95% | 952 |
| Nov 20, 2025 | 42.99 | 43.11 | 41.74 | 41.74 | 41.74 | -1.64% | 2,743 |
| Nov 19, 2025 | 42.44 | 42.48 | 42.29 | 42.44 | 42.44 | 0.11% | 1,674 |
| Nov 18, 2025 | 42.12 | 42.53 | 42.12 | 42.39 | 42.39 | -0.63% | 1,067 |
| Nov 17, 2025 | 43.09 | 43.09 | 42.66 | 42.66 | 42.66 | -1.32% | 1,800 |
| Nov 14, 2025 | 43.40 | 43.40 | 43.24 | 43.24 | 43.24 | -0.17% | 1,194 |
| Nov 13, 2025 | 44.14 | 44.14 | 43.31 | 43.31 | 43.31 | -2.15% | 1,291 |
| Nov 12, 2025 | 44.15 | 44.26 | 44.15 | 44.26 | 44.26 | 0.12% | 1,127 |
| Nov 11, 2025 | 44.20 | 44.21 | 44.20 | 44.21 | 44.21 | -0.07% | 738 |
| Nov 10, 2025 | 44.03 | 44.24 | 44.03 | 44.24 | 44.24 | 2.22% | 669 |
| Nov 7, 2025 | 43.31 | 43.32 | 43.26 | 43.28 | 43.28 | -0.15% | 2,619 |
| Nov 6, 2025 | 43.93 | 43.93 | 43.34 | 43.34 | 43.34 | -1.61% | 1,063 |
| Nov 5, 2025 | 43.99 | 44.20 | 43.99 | 44.05 | 44.05 | 1.03% | 2,627 |
| Nov 4, 2025 | 43.73 | 43.98 | 43.60 | 43.60 | 43.60 | -1.82% | 2,536 |
| Nov 3, 2025 | 44.30 | 44.42 | 44.30 | 44.41 | 44.41 | 0.25% | 950 |
| Oct 31, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.73% | 483 |
| Oct 30, 2025 | 44.02 | 44.15 | 43.98 | 43.98 | 43.98 | -0.91% | 1,155 |
| Oct 29, 2025 | 44.60 | 44.61 | 44.27 | 44.38 | 44.38 | -0.04% | 3,515 |
| Oct 28, 2025 | 44.28 | 44.44 | 44.28 | 44.40 | 44.40 | 0.18% | 1,664 |
| Oct 27, 2025 | 44.19 | 44.38 | 44.19 | 44.32 | 44.32 | 0.74% | 1,093 |
| Oct 24, 2025 | 44.12 | 44.12 | 43.97 | 43.99 | 43.99 | 0.36% | 2,247 |
| Oct 23, 2025 | 43.89 | 43.89 | 43.84 | 43.84 | 43.84 | 0.70% | 666 |
| Oct 22, 2025 | 43.67 | 43.67 | 43.18 | 43.53 | 43.53 | -0.70% | 1,476 |
| Oct 21, 2025 | 43.92 | 43.92 | 43.71 | 43.84 | 43.84 | -0.80% | 1,137 |
| Oct 20, 2025 | 43.96 | 44.19 | 43.96 | 44.19 | 44.19 | 1.55% | 3,057 |
| Oct 17, 2025 | 43.47 | 43.52 | 43.47 | 43.52 | 43.52 | 0.02% | 627 |
| Oct 16, 2025 | 43.50 | 43.67 | 43.33 | 43.51 | 43.51 | 0.13% | 3,864 |
| Oct 15, 2025 | 43.64 | 43.71 | 43.23 | 43.45 | 43.45 | 0.71% | 7,465 |
| Oct 14, 2025 | 43.12 | 43.42 | 43.10 | 43.15 | 43.15 | -0.10% | 1,832 |
| Oct 13, 2025 | 43.17 | 43.25 | 43.17 | 43.19 | 43.19 | 1.90% | 2,833 |
| Oct 10, 2025 | 42.58 | 42.58 | 42.39 | 42.39 | 42.38 | -2.37% | 706 |
| Oct 9, 2025 | 43.39 | 43.41 | 43.29 | 43.41 | 43.41 | -0.67% | 2,780 |
| Oct 8, 2025 | 43.57 | 43.71 | 43.57 | 43.71 | 43.70 | 0.98% | 261 |
| Oct 7, 2025 | 43.21 | 43.28 | 43.12 | 43.28 | 43.28 | -0.59% | 3,275 |
| Oct 6, 2025 | 43.42 | 43.61 | 43.32 | 43.54 | 43.54 | 1.03% | 3,763 |
| Oct 3, 2025 | 43.03 | 43.10 | 43.03 | 43.10 | 43.10 | -0.08% | 732 |
| Oct 2, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -0.07% | 558 |
| Oct 1, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 0.47% | 113 |
| Sep 30, 2025 | 42.83 | 42.96 | 42.83 | 42.96 | 42.96 | 0.28% | 936 |
| Sep 29, 2025 | 42.77 | 42.84 | 42.77 | 42.84 | 42.84 | 0.85% | 625 |
| Sep 26, 2025 | 42.42 | 42.63 | 42.37 | 42.48 | 42.48 | 0.59% | 2,375 |
| Sep 25, 2025 | 42.13 | 42.36 | 42.13 | 42.23 | 42.23 | -0.50% | 3,822 |
| Sep 24, 2025 | 42.44 | 42.45 | 42.41 | 42.45 | 42.45 | -0.22% | 499 |
| Sep 23, 2025 | 42.84 | 42.84 | 42.53 | 42.54 | 42.54 | -0.66% | 1,475 |
| Sep 22, 2025 | 42.56 | 42.83 | 42.53 | 42.82 | 42.82 | 0.95% | 1,843 |
| Sep 19, 2025 | 42.35 | 42.42 | 42.35 | 42.42 | 42.41 | 0.81% | 516 |
| Sep 18, 2025 | 42.06 | 42.08 | 42.04 | 42.08 | 42.08 | 0.43% | 692 |
| Sep 17, 2025 | 41.62 | 42.00 | 41.53 | 41.90 | 41.90 | -0.33% | 3,241 |
| Sep 16, 2025 | 42.02 | 42.04 | 42.02 | 42.04 | 42.04 | 0.03% | 555 |
| Sep 15, 2025 | 42.01 | 42.02 | 41.96 | 42.02 | 42.02 | 0.73% | 941 |
| Sep 12, 2025 | 41.63 | 41.79 | 41.56 | 41.72 | 41.71 | 0.40% | 2,236 |
| Sep 11, 2025 | 41.58 | 41.58 | 41.55 | 41.55 | 41.55 | 0.75% | 438 |
| Sep 10, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.38% | 194 |
| Sep 9, 2025 | 41.04 | 41.08 | 41.04 | 41.08 | 41.08 | 0.20% | 418 |
| Sep 8, 2025 | 40.90 | 41.00 | 40.89 | 41.00 | 41.00 | 0.50% | 1,619 |
| Sep 5, 2025 | 40.71 | 40.86 | 40.71 | 40.80 | 40.80 | 0.43% | 664 |
| Sep 4, 2025 | 40.50 | 40.66 | 40.50 | 40.62 | 40.62 | 0.50% | 749 |
| Sep 3, 2025 | 40.46 | 40.46 | 40.33 | 40.42 | 40.42 | 0.45% | 1,804 |
| Sep 2, 2025 | 40.05 | 40.24 | 40.02 | 40.24 | 40.23 | -0.32% | 17,181 |
| Aug 29, 2025 | 40.38 | 40.38 | 40.36 | 40.36 | 40.36 | -1.05% | 73,526 |
| Aug 28, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.50% | 69 |
| Aug 27, 2025 | 40.46 | 40.59 | 40.46 | 40.59 | 40.59 | 0.35% | 826 |
| Aug 26, 2025 | 40.34 | 40.45 | 40.34 | 40.45 | 40.44 | 0.32% | 411 |
| Aug 25, 2025 | 40.33 | 40.43 | 40.29 | 40.32 | 40.32 | -0.24% | 4,164 |
| Aug 22, 2025 | 40.26 | 40.43 | 40.25 | 40.42 | 40.41 | 1.76% | 11,365 |
| Aug 21, 2025 | 39.65 | 39.72 | 39.56 | 39.72 | 39.72 | -0.44% | 3,516 |
| Aug 20, 2025 | 39.52 | 39.89 | 39.42 | 39.89 | 39.89 | -0.30% | 859 |
| Aug 19, 2025 | 40.30 | 40.30 | 39.91 | 40.01 | 40.01 | -0.72% | 3,594 |
| Aug 18, 2025 | 40.24 | 40.34 | 40.20 | 40.30 | 40.30 | 0.03% | 1,067 |
| Aug 15, 2025 | 40.27 | 40.29 | 40.27 | 40.29 | 40.29 | -0.41% | 513 |
| Aug 14, 2025 | 40.47 | 40.47 | 40.41 | 40.45 | 40.45 | -0.30% | 304 |
| Aug 13, 2025 | 40.50 | 40.58 | 40.50 | 40.58 | 40.58 | 0.55% | 600 |
| Aug 12, 2025 | 39.99 | 40.36 | 39.99 | 40.35 | 40.35 | 1.17% | 701 |
| Aug 11, 2025 | 39.93 | 40.00 | 39.89 | 39.89 | 39.89 | -0.40% | 1,065 |
| Aug 8, 2025 | 39.93 | 40.05 | 39.93 | 40.05 | 40.05 | 0.57% | 968 |
| Aug 7, 2025 | 40.07 | 40.07 | 39.71 | 39.82 | 39.82 | -0.07% | 726 |
| Aug 6, 2025 | 39.71 | 39.90 | 39.67 | 39.85 | 39.85 | 0.86% | 4,219 |
| Aug 5, 2025 | 39.64 | 39.64 | 39.51 | 39.51 | 39.51 | -0.19% | 1,552 |
| Aug 4, 2025 | 39.49 | 39.58 | 39.49 | 39.58 | 39.58 | 1.48% | 1,278 |
| Aug 1, 2025 | 39.05 | 39.05 | 38.85 | 39.01 | 39.01 | -1.17% | 4,467 |
| Jul 31, 2025 | 39.63 | 39.63 | 39.47 | 39.47 | 39.47 | -0.19% | 1,512 |
| Jul 30, 2025 | 39.69 | 39.80 | 39.46 | 39.54 | 39.54 | -0.29% | 979 |
| Jul 29, 2025 | 39.90 | 39.90 | 39.66 | 39.66 | 39.66 | -0.36% | 867 |
| Jul 28, 2025 | 39.87 | 39.87 | 39.66 | 39.80 | 39.80 | 0.20% | 3,858 |
| Jul 25, 2025 | 39.62 | 39.78 | 39.62 | 39.72 | 39.72 | 0.07% | 2,774 |
| Jul 24, 2025 | 39.76 | 39.76 | 39.69 | 39.69 | 39.69 | -0.17% | 348 |
| Jul 23, 2025 | 39.73 | 39.76 | 39.73 | 39.76 | 39.76 | 0.36% | 840 |
| Jul 22, 2025 | 39.58 | 39.62 | 39.58 | 39.62 | 39.62 | 0.02% | 766 |
| Jul 21, 2025 | 39.72 | 39.73 | 39.61 | 39.61 | 39.61 | 0.41% | 815 |
| Jul 18, 2025 | 39.49 | 39.49 | 39.39 | 39.45 | 39.45 | 0.03% | 1,750 |
| Jul 17, 2025 | 39.38 | 39.49 | 39.38 | 39.44 | 39.44 | 0.58% | 2,214 |