AdvisorShares Newfleet Mult-Sect Inc ETF (MINC)
Peak: -0.08%   12m: 5.15%   6m: 1.71%   ytd: 5.24%   div: 2.92%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-12-0648.4948.5148.6148.47005,223
2019-12-0548.548.4848.5248.45004,200
2019-12-0448.5748.5548.5748.46003,500
2019-12-0348.5148.5248.5748.49005,600
2019-12-0248.4748.4748.5248.47001,900
2019-11-2948.5548.5148.5548.44001,700
2019-11-2748.4148.548.5148.41002,900
2019-11-2648.5748.4948.5748.430.10308,900
2019-11-2548.4248.4948.5148.38002,600
2019-11-2248.4548.4648.5248.40013,100
2019-11-2148.4848.4648.5548.45003,400
2019-11-2048.5548.4948.5648.43007,000
2019-11-1948.4248.5148.5148.42004,200
2019-11-1848.3848.4548.4748.38003,000
2019-11-1548.4448.4948.548.4003,300
2019-11-1448.3448.4548.4548.34004,500
2019-11-1348.3848.448.4148.3500600
2019-11-1248.448.4148.4948.32007,800
2019-11-1148.3548.4248.4248.32005,400
2019-11-0848.4248.3948.4248.36004,000
2019-11-0748.448.3848.4248.33003,300
2019-11-0648.3448.4248.4648.34007,100
2019-11-0548.3748.448.4948.37005,600
2019-11-0448.3548.4648.4748.31004,800
2019-11-0148.4748.4848.4848.47001,800
2019-10-3148.4848.4348.5148.43001,500
2019-10-3048.4448.3748.5148.37001,600
2019-10-2948.4148.448.4548.34006,400
2019-10-2848.4948.4348.4948.410.12202,200
2019-10-2548.548.3848.548.35005,900
2019-10-2448.4548.4348.4548.34005,500
2019-10-2348.4148.4248.5348.37005,700
2019-10-2248.4148.4148.4548.27004,700
2019-10-2148.3148.448.448.31005,100
2019-10-1848.3948.448.448.33002,600
2019-10-1748.4148.3848.4148.240011,400
2019-10-1648.3148.3148.3148.260010,000
2019-10-1548.3748.3148.3748.300900
2019-10-1448.2748.348.3148.27002,600
2019-10-1148.2148.4348.4448.21003,400
2019-10-1048.5148.4248.5348.3007,500
2019-10-0948.4648.3648.4648.2900700
2019-10-0848.4148.3948.4448.34005,300
2019-10-0748.4248.4548.4548.360024,600
2019-10-0448.3748.3948.4248.330017,300
2019-10-0348.4248.448.4248.35004,100
2019-10-0248.2848.3848.3848.28007,100
2019-10-0148.2748.3248.3248.22003,200
2019-09-3048.3248.348.3248.17006,300
2019-09-2748.2248.2548.3148.17005,100
2019-09-2648.2148.2348.2848.18004,700
2019-09-2548.2248.3348.3348.220.10705,700
2019-09-2448.1748.2648.2948.17002,700
2019-09-2348.2848.2148.2848.15001,700
2019-09-2048.2648.2148.2648.1001,800
2019-09-1948.1348.1848.2148.10011,700
2019-09-1848.0848.1448.1448.08001,700
2019-09-1748.0948.1548.1848.07006,400
2019-09-1648.0448.0748.0748.04004,200
2019-09-1348.1148.1148.1648.06002,900
2019-09-1248.1348.1448.2148.13009,100
2019-09-1148.1648.1648.2748.11005,700
2019-09-1048.348.2348.348.120020,800
2019-09-0948.3548.2548.3548.16003,400
2019-09-0648.2948.2748.3248.24002,800
2019-09-0548.2848.2848.2948.2300900
2019-09-0448.2748.2848.3248.21005,100
2019-09-0348.1848.2248.2748.18003,200
2019-08-3048.1748.1948.2648.17002,600
2019-08-2948.2648.248.2948.17002,900
2019-08-2848.248.248.3148.12004,800
2019-08-2748.1948.1848.2548.150.11902,300
2019-08-2648.1648.2148.2648.16001,300
2019-08-2348.0848.1648.2348.0800600
2019-08-2248.1148.1348.1348.11001,200
2019-08-2148.1848.1448.1848.08003,200
2019-08-2048.1348.1448.1448.13001,800
2019-08-1948.1748.1648.248.12004,400
2019-08-1648.0848.1948.248.080015,100
2019-08-1548.148.1148.1548.07003,900
2019-08-1448.1548.148.1548.06004,100
2019-08-1348.0748.1348.1748.070016,300
2019-08-1248.148.1448.1648.0800900
2019-08-0948.0548.0948.1348.05001,100
2019-08-0848.1148.1948.1948.05008,500
2019-08-0748.1348.248.2648.13001,800
2019-08-0648.0548.0948.2548.040013,900
2019-08-0548.1148.0648.1148002,100
2019-08-0248.064848.1147.9004,300
2019-08-0147.9247.9248.0147.84002,500
2019-07-3147.947.994847.740010,400
2019-07-3047.847.947.9947.77002,600
2019-07-2947.8747.8247.8747.670015,600
2019-07-2647.6947.947.9447.690.12302,400
2019-07-2547.9147.8947.9147.65003,800
2019-07-2447.9247.8947.9347.84004,000
2019-07-2347.9947.9447.9947.81003,200
2019-07-2247.8347.8848.0147.83009,800
2019-07-1947.9147.8847.9347.84002,100
2019-07-1847.8747.8747.8747.8700200
2019-07-1747.8647.8147.9147.78006,800
2019-07-1647.7847.8547.8647.78004,800
2019-07-1547.8247.8747.8847.82001,900
2019-07-1247.7647.8447.8447.7500300
2019-07-1147.8847.8347.8847.770012,200
2019-07-1047.7647.847.947.76005,200
2019-07-0947.8747.8447.9447.79006,600
2019-07-0847.8747.8447.9547.79004,200
2019-07-0547.9547.8747.9547.84001,800
2019-07-034847.94847.9002,500
2019-07-0247.8847.8847.9747.84002,600
2019-07-0147.8447.8747.947.79004,800
2019-06-2847.7847.8247.8547.78004,800
2019-06-2747.7847.8347.9247.77009,500
2019-06-2647.947.8847.9447.82005,200
2019-06-2547.8947.9147.9447.850.10607,800
2019-06-2447.8247.8547.8647.82001,200
2019-06-2147.9247.8747.9247.82005,500
2019-06-2047.7647.8147.8447.76008,900
2019-06-1947.7947.7547.7947.69007,500
2019-06-1847.7147.7547.7847.71003,400
2019-06-1747.6947.7847.8247.69009,100
2019-06-1447.6747.7347.7347.670024,000
2019-06-1347.7547.7547.8247.66009,500
2019-06-1247.6447.7347.8247.64006,100
2019-06-1147.7147.6947.8147.610010,800
2019-06-1047.6447.747.7547.64004,900
2019-06-0747.7147.6947.7747.63004,900
2019-06-0647.747.747.747.63003,700
2019-06-0547.7647.6847.7647.62007,000
2019-06-0447.6747.6847.7647.6002,200
2019-06-0347.6247.6547.6547.57001,500
2019-05-3147.5547.5847.6547.49002,000
2019-05-3047.4747.5547.647.47003,800
2019-05-2947.4147.5347.5647.41004,300
2019-05-2847.4647.4747.5547.460.13709,600
2019-05-2447.4447.4947.4947.350013,200
2019-05-2347.3547.4547.4747.350017,200
2019-05-2247.447.4247.4447.350015,500
2019-05-2147.4647.4247.4647.4002,200
2019-05-2047.4147.4547.4647.41001,400
2019-05-1747.4447.4247.4747.39002,000
2019-05-1647.3647.4547.4647.36002,300
2019-05-1547.3747.4447.4647.37006,500
2019-05-1447.3647.447.4447.350026,100
2019-05-1347.3747.3547.4147.35004,900
2019-05-1047.3147.3747.3947.3100700
2019-05-0947.3147.3447.3947.31002,100
2019-05-0847.2847.3447.3547.28002,400
2019-05-0747.3447.3247.3647.32006,900
2019-05-0647.3547.3247.3547.27002,100
2019-05-0347.3447.3147.3447.240022,800
2019-05-0247.3147.3447.3447.2900276,400
2019-05-0147.3347.3247.3947.29005,800
2019-04-3047.3147.3347.447.280031,500
2019-04-2947.3947.3347.447.270038,900
2019-04-2647.3547.347.3847.250025,600
2019-04-2547.2647.347.3247.260.115020,100
2019-04-2447.2947.2947.3547.22004,500
2019-04-2347.2747.2547.3247.20026,500
2019-04-2247.1947.2447.2447.190016,700
2019-04-1847.2847.2147.2847.15003,900
2019-04-1747.1447.2147.2347.140065,800
2019-04-1647.2947.247.2947.13002,700
2019-04-1547.1447.1647.2547.140017,300
2019-04-1247.1747.1847.2147.12003,500
2019-04-1147.1547.2647.2747.140012,100
2019-04-1047.1247.1447.2347.12009,000
2019-04-0947.1147.1747.2347.11004,000
2019-04-0847.247.1747.247.13002,700
2019-04-0547.0847.1147.247.02008,300
2019-04-0447.0247.0947.1847.01006,500
2019-04-0347.0247.0947.1747.02006,300
2019-04-0247.0947.0847.146.99001,500
2019-04-0147.1147.1247.21470016,300
2019-03-2947.0947.1347.1547.090027,100
2019-03-2847.2447.1147.2447.09004,300
2019-03-2747.1447.0747.1447.07001,900
2019-03-2646.9947.0947.146.990.11903,200
2019-03-2547.1947.0647.1946.980010,500
2019-03-2246.9446.9847.0646.920012,400
2019-03-2147.1347.0147.1346.91006,900
2019-03-20474747.146.870019,900
2019-03-1946.8746.9446.9546.860022,900
2019-03-1846.8646.9147.0146.86002,700
2019-03-1546.8546.8446.9146.84006,400
2019-03-1446.8446.8446.9946.84006,200
2019-03-1346.9246.8546.9246.82006,700
2019-03-1246.8546.8646.8846.85008,300
2019-03-1146.9746.8146.9746.78007,100
2019-03-0846.8646.7746.8646.760017,500
2019-03-0746.7546.7546.9646.730028,800
2019-03-0646.7746.7746.846.75004,200
2019-03-0546.7446.7446.7646.73009,100
2019-03-0446.7346.7446.7746.71009,800
2019-03-0146.7346.7546.7946.72003,100
2019-02-2846.8746.8146.946.71006,100
2019-02-2746.7146.7346.7446.7003,800
2019-02-2646.7946.6946.8746.690.11307,300
2019-02-2546.7746.6846.8446.66004,100
2019-02-2246.6446.6346.8646.63009,200
2019-02-2146.6446.6746.7246.61006,600
2019-02-2046.6346.6346.6446.62008,800
2019-02-1946.4546.6246.6446.450021,200
2019-02-1546.5746.5946.6246.550035,800
2019-02-1446.5546.5546.6446.550018,000
2019-02-1346.5446.5846.6346.54005,600
2019-02-1246.6146.5546.7446.550060,200
2019-02-1146.7646.6846.7646.55006,400
2019-02-0846.6146.5846.7646.55006,200
2019-02-0746.546.6346.7546.49004,800
2019-02-0646.5146.6346.7446.51004,300
2019-02-0546.4346.5546.6746.43007,200
2019-02-0446.4646.5346.646.46005,900
2019-02-0146.4646.5246.5646.46006,500
2019-01-3146.446.4646.4946.40011,300
2019-01-3046.3946.4346.4346.380010,700
2019-01-2946.4546.446.4646.330024,500
2019-01-2846.4946.4246.4946.340.11103,100
2019-01-2546.3346.4146.4246.330014,200
2019-01-2446.346.3746.4646.290012,100
2019-01-2346.346.3546.446.30011,600
2019-01-2246.3146.2846.3146.24007,400
2019-01-1846.2546.2446.2746.210022,700
2019-01-1746.2246.2746.3146.220014,600
2019-01-1646.2146.2146.2546.20071,500
2019-01-1546.2246.2246.3146.21006,300
2019-01-1446.3146.2546.3146.18007,400
2019-01-1146.1946.1846.2646.160087,200
2019-01-1046.1846.1846.2846.180060,800
2019-01-0946.1546.1346.3146.120010,200
2019-01-0846.2246.2246.2246.1100112,500
2019-01-0746.1646.246.2246.160013,000
2019-01-0446.0346.1446.1646.03008,200
2019-01-0346.0346.146.1646.030013,400
2019-01-0246.0246.0446.1546.020013,600
2018-12-3145.9946.146.1945.990010,000
2018-12-2846.0645.9346.1645.930013,800
2018-12-2746.1346.0146.1345.930.141053,500
2018-12-2646.0246.0446.0745.940012,700
2018-12-2446.014646.0145.93006,500
2018-12-2145.9146.0146.1145.910036,000
2018-12-2045.4446.0946.1145.440017,900
2018-12-1946.0246.0846.1346.020011,900
2018-12-1846.0346.0946.1345.980016,600
2018-12-1746.0146.0346.1545.990011,100
2018-12-144646.0546.1946008,800
2018-12-1345.9746.0446.0945.970014,800
2018-12-1246.0546.0146.1845.960022,300
2018-12-1146.0146.0446.1446.010025,000
2018-12-1046.0646.0846.2246.060013,600
2018-12-0746.0646.0546.1946.030023,800
2018-12-0645.3246.1346.245.320010,600
2018-12-0446.0946.1346.1946.080020,800
2018-12-0346.146.1146.1746.10026,200
2018-11-3046.1646.1746.2246.070011,300
2018-11-2946.0946.2246.2246.090019,100
2018-11-2846.246.1646.246.10014,300
2018-11-2746.0946.1446.2446.090.121010,000
2018-11-2646.1146.1146.246.1006,000
2018-11-2346.2246.0746.2246.07001,300
2018-11-2146.0846.0846.1546.08005,500
2018-11-2046.2646.1946.2646.12007,400
2018-11-1946.1346.1846.2446.120031,600
2018-11-1646.1146.1146.3546.10011,200
2018-11-1545.1846.0246.1345.180013,900
2018-11-1446.1646.1646.3546.15006,500
2018-11-1346.1546.1946.2546.15009,300
2018-11-1246.2146.2346.2546.090012,900
2018-11-0946.1446.2646.2846.10033,100
2018-11-0846.2746.1846.2746.08009,000
2018-11-0746.1346.1446.2246.130030,300
2018-11-0646.1646.1646.2746.130026,800
2018-11-0546.246.2146.2546.060017,600
2018-11-0246.1346.2546.2546.13004,900
2018-11-0146.1346.1846.2546.10019,100
2018-10-3146.1546.246.2846.150012,200
2018-10-3046.2946.2246.346.120010,300
2018-10-2946.1646.1846.2546.160017,500
2018-10-2646.1646.2546.2746.160.115011,500
2018-10-2546.1846.2246.346.180011,700
2018-10-2446.1546.2546.2846.150014,400
2018-10-2346.1646.1646.2346.160012,100
2018-10-2246.2746.1846.2746.120065,000
2018-10-1946.1646.246.2646.160017,900
2018-10-1846.246.2246.2246.150020,900
2018-10-1746.1846.1646.2646.150014,100
2018-10-1646.246.2246.2946.150041,300
2018-10-1546.1446.2546.2946.130019,700
2018-10-1246.1846.2146.2446.150016,700
2018-10-1146.2246.2146.2846.10012,000
2018-10-1046.1446.1946.2146.140064,800
2018-10-0946.1246.2146.2146.12007,800
2018-10-0846.1646.1346.2546.120012,900
2018-10-0546.1346.2146.2546.10024,900
2018-10-0446.1746.1746.2946.170039,700
2018-10-0346.346.2346.346.120016,300
2018-10-0246.2146.1646.3246.160028,000
2018-10-0146.2946.2146.2946.140011,100


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