AdvisorShares Q Dynamic Growth ETF (QPX)
NYSEARCA: QPX · Real-Time Price · USD
44.13
-0.38 (-0.86%)
Mar 6, 2026, 4:00 PM EST - Market closed
QPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.21 | 44.32 | 44.02 | 44.13 | 44.13 | -0.87% | 3,194 |
| Mar 5, 2026 | 44.96 | 44.96 | 44.11 | 44.51 | 44.51 | -1.19% | 5,835 |
| Mar 4, 2026 | 44.87 | 45.08 | 44.82 | 45.05 | 45.05 | 0.81% | 6,171 |
| Mar 3, 2026 | 44.17 | 44.69 | 44.14 | 44.69 | 44.69 | -1.99% | 10,571 |
| Mar 2, 2026 | 45.39 | 45.63 | 45.33 | 45.59 | 45.59 | 0.48% | 24,892 |
| Feb 27, 2026 | 45.33 | 45.42 | 45.16 | 45.37 | 45.37 | -0.64% | 2,439 |
| Feb 26, 2026 | 45.70 | 45.73 | 45.42 | 45.67 | 45.67 | -0.44% | 1,032 |
| Feb 25, 2026 | 45.69 | 45.96 | 45.69 | 45.87 | 45.87 | 1.11% | 1,630 |
| Feb 24, 2026 | 44.82 | 45.44 | 44.82 | 45.37 | 45.37 | 0.63% | 2,738 |
| Feb 23, 2026 | 44.97 | 45.08 | 44.97 | 45.08 | 45.08 | -0.70% | 1,340 |
| Feb 20, 2026 | 44.91 | 45.46 | 44.91 | 45.40 | 45.40 | 0.93% | 19,615 |
| Feb 19, 2026 | 44.91 | 45.03 | 44.76 | 44.98 | 44.98 | -0.46% | 3,802 |
| Feb 18, 2026 | 44.90 | 45.33 | 44.89 | 45.19 | 45.19 | 1.30% | 2,523 |
| Feb 17, 2026 | 44.59 | 44.61 | 44.13 | 44.61 | 44.61 | -0.60% | 5,218 |
| Feb 13, 2026 | 45.17 | 45.17 | 44.82 | 44.88 | 44.88 | 0.63% | 5,049 |
| Feb 12, 2026 | 44.89 | 44.93 | 44.60 | 44.60 | 44.60 | -2.70% | 3,522 |
| Feb 11, 2026 | 46.08 | 46.08 | 45.63 | 45.84 | 45.84 | 0.17% | 2,223 |
| Feb 10, 2026 | 45.79 | 45.79 | 45.72 | 45.76 | 45.76 | -0.47% | 1,821 |
| Feb 9, 2026 | 45.82 | 46.00 | 45.82 | 45.98 | 45.97 | 1.25% | 2,050 |
| Feb 6, 2026 | 44.97 | 45.41 | 44.97 | 45.41 | 45.41 | 2.74% | 456 |
| Feb 5, 2026 | 44.66 | 44.66 | 44.20 | 44.20 | 44.20 | -2.15% | 1,171 |
| Feb 4, 2026 | 44.79 | 45.17 | 44.79 | 45.17 | 45.17 | -0.95% | 1,213 |
| Feb 3, 2026 | 46.18 | 46.18 | 45.60 | 45.60 | 45.60 | 0.02% | 1,614 |
| Feb 2, 2026 | 45.64 | 45.64 | 45.59 | 45.59 | 45.59 | 0.20% | 939 |
| Jan 30, 2026 | 45.82 | 45.97 | 45.45 | 45.50 | 45.50 | -1.98% | 2,984 |
| Jan 29, 2026 | 46.10 | 46.42 | 45.96 | 46.42 | 46.42 | -0.45% | 2,438 |
| Jan 28, 2026 | 46.63 | 46.65 | 46.49 | 46.63 | 46.63 | 0.50% | 1,869 |
| Jan 27, 2026 | 46.32 | 46.46 | 46.26 | 46.40 | 46.39 | 0.51% | 3,993 |
| Jan 26, 2026 | 46.21 | 46.22 | 46.16 | 46.16 | 46.16 | 0.42% | 1,185 |
| Jan 23, 2026 | 46.01 | 46.01 | 45.91 | 45.97 | 45.97 | 0.20% | 468 |
| Jan 22, 2026 | 45.92 | 45.92 | 45.83 | 45.88 | 45.88 | 0.82% | 1,506 |
| Jan 21, 2026 | 45.01 | 45.55 | 45.01 | 45.51 | 45.51 | 1.59% | 4,757 |
| Jan 20, 2026 | 45.05 | 45.05 | 44.74 | 44.79 | 44.79 | -1.51% | 2,675 |
| Jan 16, 2026 | 45.41 | 45.63 | 45.41 | 45.48 | 45.48 | -0.22% | 1,840 |
| Jan 15, 2026 | 45.75 | 45.75 | 45.58 | 45.58 | 45.58 | 0.20% | 1,228 |
| Jan 14, 2026 | 45.34 | 45.49 | 45.31 | 45.49 | 45.49 | -0.52% | 2,047 |
| Jan 13, 2026 | 45.73 | 45.73 | 45.69 | 45.73 | 45.73 | -0.63% | 952 |
| Jan 12, 2026 | 45.77 | 46.02 | 45.74 | 46.02 | 46.02 | 0.55% | 1,556 |
| Jan 9, 2026 | 45.57 | 45.77 | 45.57 | 45.77 | 45.77 | 0.82% | 1,465 |
| Jan 8, 2026 | 45.45 | 45.46 | 45.32 | 45.40 | 45.39 | -0.31% | 3,670 |
| Jan 7, 2026 | 45.72 | 45.75 | 45.54 | 45.54 | 45.54 | -0.19% | 1,381 |
| Jan 6, 2026 | 45.24 | 45.63 | 45.24 | 45.62 | 45.62 | 1.06% | 1,354 |
| Jan 5, 2026 | 45.23 | 45.33 | 45.14 | 45.14 | 45.14 | 1.16% | 5,344 |
| Jan 2, 2026 | 44.81 | 44.96 | 44.48 | 44.62 | 44.62 | 0.24% | 31,944 |
| Dec 31, 2025 | 44.62 | 44.62 | 44.52 | 44.52 | 44.52 | -0.83% | 561 |
| Dec 30, 2025 | 44.93 | 44.96 | 44.89 | 44.89 | 44.89 | -0.04% | 951 |
| Dec 29, 2025 | 44.93 | 44.96 | 44.89 | 44.91 | 44.91 | -1.25% | 2,921 |
| Dec 26, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.21% | 321 |
| Dec 24, 2025 | 45.22 | 45.38 | 45.22 | 45.38 | 45.38 | 0.17% | 2,757 |
| Dec 23, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.49% | 115 |
| Dec 22, 2025 | 44.99 | 45.08 | 44.99 | 45.08 | 45.08 | 0.97% | 1,247 |
| Dec 19, 2025 | 44.61 | 44.67 | 44.53 | 44.65 | 44.65 | 0.79% | 1,189 |
| Dec 18, 2025 | 44.45 | 44.45 | 44.19 | 44.30 | 44.30 | 0.98% | 523 |
| Dec 17, 2025 | 44.09 | 44.09 | 43.87 | 43.87 | 43.87 | -1.42% | 655 |
| Dec 16, 2025 | 44.23 | 44.54 | 44.12 | 44.50 | 44.50 | 0.26% | 2,998 |
| Dec 15, 2025 | 44.45 | 44.45 | 44.38 | 44.38 | 44.38 | 0.03% | 653 |
| Dec 12, 2025 | 44.60 | 44.60 | 44.37 | 44.37 | 44.37 | -1.19% | 1,830 |
| Dec 11, 2025 | 44.56 | 44.90 | 44.56 | 44.90 | 44.90 | 0.03% | 500 |
| Dec 10, 2025 | 44.45 | 44.89 | 44.44 | 44.89 | 44.89 | 0.85% | 1,340 |
| Dec 9, 2025 | 44.59 | 44.59 | 44.52 | 44.52 | 44.52 | 0.19% | 803 |
| Dec 8, 2025 | 44.40 | 44.53 | 44.39 | 44.43 | 44.43 | -0.16% | 5,872 |
| 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 |