AdvisorShares Sage Core Reserves ETF (HOLD)
Peak: 0%   12m: 2.96%   6m: 1.33%   ytd: 2.85%   div: 2.34%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-12-0699.7999.7999.7999.7900377
2019-12-0599.7999.7999.7999.7900200
2019-12-0499.7799.7899.7899.7700300
2019-12-0399.6599.7799.8299.6500500
2019-12-0299.7899.7899.7899.78000
2019-11-2999.7599.7599.7599.7500100
2019-11-2799.7599.7699.7799.75003,100
2019-11-2699.7599.7699.7799.750.2080150,500
2019-11-2599.7799.7799.7799.7700400
2019-11-2299.7199.7199.7199.71000
2019-11-2199.7499.7399.7499.7300300
2019-11-2099.7199.7199.7199.71000
2019-11-1999.799.7199.7199.7001,000
2019-11-1899.6999.6799.6999.6700500
2019-11-1599.6599.6599.6599.65000
2019-11-1499.6899.6799.6899.6700400
2019-11-1399.6799.6599.6799.6500225,000
2019-11-1299.6499.6499.6499.640025,000
2019-11-1199.6499.6499.6499.64000
2019-11-0899.6199.6199.6199.61000
2019-11-0799.6999.6999.7199.68001,000
2019-11-0699.6499.6699.6699.6300700
2019-11-0599.5799.5799.5799.5700300
2019-11-0499.6199.6499.6499.6100200
2019-11-0199.6399.6399.6399.63000
2019-10-3199.699.699.699.6000
2019-10-3099.5799.5799.5799.57000
2019-10-2999.5499.5599.5599.5400200
2019-10-2899.5899.5599.5899.550.2010300
2019-10-2599.5899.5699.5899.5600600
2019-10-2499.5399.5799.5799.5300100
2019-10-2399.5199.5299.5299.4900600
2019-10-2299.5399.4899.5399.43001,300
2019-10-2199.5699.5699.5699.56000
2019-10-1899.4999.4999.4999.49000
2019-10-1799.4899.4899.4899.48000
2019-10-1699.4799.4799.4799.47000
2019-10-1599.4599.4399.4599.4300200
2019-10-1499.3699.4399.4399.3600100
2019-10-1199.3999.3999.3999.3900200
2019-10-1099.4299.4299.4299.42000
2019-10-0999.4299.4299.4299.42000
2019-10-0899.4499.4899.4899.4400300
2019-10-0799.4699.4699.4699.46000
2019-10-0499.4499.4499.4499.44000
2019-10-0399.4199.4199.4199.41000
2019-10-0299.3999.499.499.3900300
2019-10-0199.3599.3599.3599.35000
2019-09-3099.3399.3399.3399.33000
2019-09-2799.3399.3399.3399.33000
2019-09-2699.3399.3399.3399.33000
2019-09-2599.399.399.399.30.17400
2019-09-2499.3299.3299.3599.3200300
2019-09-2399.2899.2899.2899.2600200
2019-09-2099.2499.2499.2499.24000
2019-09-1999.2499.2599.2599.2400800
2019-09-1899.2899.2799.2899.2700400
2019-09-1799.2399.2399.2399.23000
2019-09-1699.2399.2399.2399.23000
2019-09-1399.1899.1899.1899.18000
2019-09-1299.2299.1999.2299.19001,200
2019-09-1199.1699.1899.1899.1600600
2019-09-1099.1699.1699.1699.1600100
2019-09-0999.299.299.299.200100
2019-09-0699.1699.1999.1999.1600900
2019-09-0599.2299.2299.2299.19001,000
2019-09-0499.2499.2499.2499.2400100
2019-09-0399.2299.2299.2299.2200100
2019-08-3099.1899.1899.1899.1800100
2019-08-2999.1699.1699.1699.1600500
2019-08-2899.1799.1799.1799.1700100
2019-08-2799.299.1699.299.160.1430700
2019-08-2699.1899.1899.1899.1800350,100
2019-08-2399.1699.1499.1699.100400
2019-08-2299.1199.1199.1199.1100100
2019-08-2199.1599.1299.1799.1200600
2019-08-2099.199.199.199.100100
2019-08-1999.1299.0499.1299.04003,100
2019-08-1699.1299.1299.1299.12000
2019-08-1599.1199.1199.1199.1100900
2019-08-1499.0599.0699.0699.05001,900
2019-08-1399.0499.0499.0499.04001,500
2019-08-1299.0599.0599.0599.05001,000
2019-08-0999.0199.0199.0199.01000
2019-08-0899.0198.9699.0193.65009,600
2019-08-0799.0599.0499.0599.0400300
2019-08-0698.9999.0299.0298.9900500
2019-08-0599.0399.0399.0399.03001,300
2019-08-0298.9898.9899.0198.98004,100
2019-08-0198.9398.9698.9698.93001,100
2019-07-3198.9298.9598.9598.9200200
2019-07-3098.9598.9598.9598.95000
2019-07-2998.9398.9398.9398.93000
2019-07-2698.8898.9298.9298.880.2150500
2019-07-2598.8798.8798.8798.8700100
2019-07-2498.9198.9198.9198.91000
2019-07-2398.8798.8798.8798.87000
2019-07-2298.8798.8798.8798.87000
2019-07-1998.8498.8498.8498.8400100
2019-07-1898.8498.8498.8498.84000
2019-07-1798.7898.8298.8398.7800600
2019-07-1698.8298.8298.8298.82000
2019-07-1598.8598.8798.8798.85001,300
2019-07-1298.7898.8198.8198.78001,000
2019-07-1198.7898.7998.7998.7800200
2019-07-1098.7698.7898.7898.76001,600
2019-07-0998.7498.7498.7498.74000
2019-07-0898.6998.7198.7198.6900200
2019-07-0598.7198.7198.7198.7100200
2019-07-0398.7198.7198.7198.7100100
2019-07-0298.7198.6898.7198.6800300
2019-07-0198.6798.6898.6898.6700200
2019-06-2898.6398.6898.6898.630020,100
2019-06-2798.6498.6498.6498.6400100
2019-06-2698.6598.6598.6598.65000
2019-06-2598.6698.6498.6698.640.186017,400
2019-06-2498.7598.6598.7598.65002,600
2019-06-2198.698.698.698.600100
2019-06-2098.5898.5898.5898.5800100
2019-06-1998.5898.5898.5898.58000
2019-06-1898.5398.5498.5698.51003,000
2019-06-1798.5398.5398.5398.5300100
2019-06-1498.598.5198.5398.500600
2019-06-1398.598.5298.5298.500100
2019-06-1298.4998.4998.4998.4900300
2019-06-1198.4798.4798.4798.4700600
2019-06-1098.4598.4598.4598.45000
2019-06-0798.4698.498.4698.4008,500
2019-06-0698.598.4898.5398.48001,500
2019-06-0598.4698.4498.4998.4004,500
2019-06-0498.4398.4698.4698.43001,000
2019-06-0398.4398.4698.4698.4300600
2019-05-3198.4398.4398.4498.4300500
2019-05-3098.3898.498.498.38001,200
2019-05-2998.3798.3798.3798.3700100
2019-05-2898.3298.3498.3498.320.2250100
2019-05-2498.3198.3198.3498.31003,700
2019-05-2398.3198.2998.3398.29007,300
2019-05-2298.398.2798.398.2700500
2019-05-2198.2298.2898.2898.22004,500
2019-05-2098.3298.3298.3298.3200100
2019-05-1798.2898.3298.3298.28002,700
2019-05-1698.2598.2598.2598.2500100
2019-05-1598.2798.2798.2798.2700100
2019-05-1498.298.2398.2398.18007,400
2019-05-1398.398.398.3198.300500
2019-05-1098.2398.2798.2898.23002,500
2019-05-0998.2598.2298.2598.2200100
2019-05-0898.1998.1998.1998.1900100
2019-05-0798.2498.2498.2698.24007,400
2019-05-0698.2298.2298.2298.22000
2019-05-0398.298.1798.298.17003,200
2019-05-0298.1998.1998.1998.19000
2019-05-0198.1998.1698.298.16004,000
2019-04-3098.298.298.298.2000
2019-04-2998.1898.1898.1898.1800100
2019-04-2698.1498.1498.1498.14000
2019-04-2598.1398.1598.1598.130.2040100
2019-04-2498.1498.0998.1498.05001,700
2019-04-2398.0998.0998.0998.09000
2019-04-2298.0898.0898.0898.08000
2019-04-1898.0798.0798.0798.07000
2019-04-1798.0198.0498.0498.0100300
2019-04-1698.0298.0298.0298.02000
2019-04-1598.0398.0398.0398.0300100
2019-04-1297.9897.9897.9897.98001,100
2019-04-1197.9997.9897.9997.9800200
2019-04-1098.0198.0198.0198.01000
2019-04-0997.9797.9797.9797.97000
2019-04-0897.9897.9897.9897.98000
2019-04-0598.0497.9798.0497.97002,500
2019-04-0497.9397.9397.9397.9300100
2019-04-0397.9397.9197.9397.9001,400
2019-04-0297.8997.997.9297.890014,200
2019-04-0197.8297.8697.8697.8200500
2019-03-2997.8797.8797.8797.87000
2019-03-2897.8697.8697.8697.8600400
2019-03-2797.8797.8797.8797.87000
2019-03-2697.8697.8697.8697.860.1940100
2019-03-2597.8997.8797.8997.8700900
2019-03-2297.8697.8897.9297.860011,600
2019-03-2197.7997.7997.7997.79000
2019-03-2097.7997.7997.7997.7900100
2019-03-1997.7997.7797.7997.77001,100
2019-03-1897.7597.7597.7597.75000
2019-03-1597.7297.7497.7497.7007,000
2019-03-1497.7997.7997.7997.79002,000
2019-03-1397.6897.797.797.67009,700
2019-03-1297.6897.797.797.670010,500
2019-03-1197.797.797.797.700100
2019-03-0897.6797.6897.6897.6700200
2019-03-0797.6997.7197.7197.690020,700
2019-03-0697.6997.797.7397.69004,300
2019-03-0597.6397.6397.6397.63000
2019-03-0497.6197.6597.6797.61003,400
2019-03-0197.5997.5997.5997.5900100
2019-02-2897.5897.5897.5897.5800100
2019-02-2797.5997.5997.5997.5900100
2019-02-2697.5897.5897.5897.580.1910200
2019-02-2597.5697.5897.5897.55002,100
2019-02-2297.697.3797.697.37005,100
2019-02-2197.5697.5697.5697.56000
2019-02-2097.5797.5797.5797.5700100
2019-02-1997.5697.5697.5697.5600100
2019-02-1597.4897.5197.5197.4800300
2019-02-1497.4997.4997.4997.4900100
2019-02-1397.4697.4697.5397.46007,700
2019-02-1297.4897.5197.5197.450020,800
2019-02-1197.4997.4997.4997.4900100
2019-02-0897.5197.597.5897.50020,600
2019-02-0797.4897.597.5397.48007,500
2019-02-0697.4397.4397.4397.4300100
2019-02-0597.4897.4597.4897.4500500
2019-02-0497.4197.4197.4197.3800300
2019-02-0197.3697.4397.4397.32002,000
2019-01-3197.3897.4397.4397.38006,500
2019-01-3097.3797.3897.3897.350023,500
2019-01-2997.3897.497.497.380021,700
2019-01-2897.3797.3797.3897.370.17603,400
2019-01-2597.3297.3197.3497.31003,000
2019-01-2497.2597.2897.2897.2500200
2019-01-2397.2897.2897.397.280023,800
2019-01-2297.2997.2697.2997.26006,200
2019-01-1897.2297.2297.2297.22001,000
2019-01-1797.1797.1997.1997.1700200
2019-01-1697.1297.1497.1497.11002,100
2019-01-1597.1497.1597.1897.14001,100
2019-01-1497.0797.1397.1697.07001,000
2019-01-1197.1697.1697.1697.16002,400
2019-01-1097.0897.0897.0897.0800200
2019-01-0997.0697.0997.1197.050010,100
2019-01-0897.0197.0597.0597.01001,600
2019-01-0797.0597.0597.0597.0500100
2019-01-0497.0297.0297.0297.0200100
2019-01-0397.0797.1197.1397.0700500
2019-01-0297.0397.0497.0497.0300100
2018-12-3197.0397.0397.0397.0300100
2018-12-2897.0297.0297.1596.95007,300
2018-12-2797.0297.0197.0297.010.2210500
2018-12-269796.999796.9900300
2018-12-2496.9396.9796.9796.9300100
2018-12-2196.9796.9696.9996.96002,600
2018-12-2096.9296.9196.9396.89008,700
2018-12-1996.9596.9596.9596.9500200
2018-12-1896.9696.9596.9896.94001,300
2018-12-1796.9496.9596.9696.94005,700
2018-12-1496.9396.996.9396.9002,100
2018-12-1396.8896.8896.8896.88000
2018-12-1296.8396.8896.8896.83002,600
2018-12-1196.9196.8996.9396.89004,500
2018-12-1096.9296.9196.9396.91008,000
2018-12-0796.8996.8996.8996.8900100
2018-12-0696.9296.9296.9796.92002,800
2018-12-0496.8896.8896.8896.8800200
2018-12-0396.9196.8796.9896.87002,600
2018-11-3096.9196.9196.9196.9100400
2018-11-2996.9396.9396.9396.93001,700
2018-11-2896.8696.8796.8796.86007,700
2018-11-2796.9296.9196.9396.850.197010,000
2018-11-2696.8996.8996.8996.8900300
2018-11-2396.8896.8896.8896.88000
2018-11-2196.8896.8896.8896.8800200
2018-11-2096.8896.8896.8896.88000
2018-11-1996.8896.8896.8896.8800100
2018-11-1696.8696.8896.8896.8600600
2018-11-1596.8396.8396.8396.8300100
2018-11-1496.8596.8596.8596.8500100
2018-11-1396.8896.8896.8896.88000
2018-11-1296.8596.8896.8896.83003,900
2018-11-0996.8696.8396.8896.83002,500
2018-11-0896.8396.8396.8396.8300200
2018-11-0796.7696.7696.7696.76000
2018-11-0696.7696.7696.7696.7600200
2018-11-0596.7696.7696.7696.7600200
2018-11-0296.7696.7696.7696.7600100
2018-11-0196.7696.7696.7696.76008,400
2018-10-3196.7696.7696.7696.76003,200
2018-10-3096.7996.7996.7996.7900200
2018-10-2996.7996.7996.7996.7900100
2018-10-2694.996.7996.7994.90.1770600
2018-10-2596.7796.7796.7796.7700200
2018-10-2496.9196.7296.9196.72001,000
2018-10-2396.7696.8796.8796.7600800
2018-10-2296.8696.8696.8696.86000
2018-10-1996.8696.8696.8696.8600300
2018-10-1896.7196.7196.7196.71000
2018-10-1796.7196.7196.7196.71000
2018-10-1696.7796.7196.7796.710016,500
2018-10-1596.7696.7696.7696.7600400
2018-10-1296.7596.7596.7596.75001,100
2018-10-1196.7396.7796.7796.72001,600
2018-10-1096.7496.7196.7496.71009,200
2018-10-0996.7396.7196.7396.710034,800
2018-10-0896.7196.7396.7396.71001,200
2018-10-0596.7196.7196.7196.7100300
2018-10-0496.7196.7196.8496.710014,200
2018-10-0396.7296.7196.7296.7100200
2018-10-0296.6996.7396.7396.69001,900
2018-10-0196.6896.6896.6896.6800400


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