ADVISORSHARES GLOBAL ECHO ETF (GIVE) Exchange: NYSE ARCA

Data as of April 25, 2024

$64.58 ($0.00) 0.00%

ADVISORSHARES GLOBAL ECHO ETF - Daily Information
Click for more stock information on ADVISORSHARES GLOBAL ECHO ETF.
Daily Information Data
Date April 25, 2024
Open $64.58
Previous Close $64.58
High $64.58
Low $64.58
Adjusted Open $64.58
Previous Adjusted Close $64.58
Adjusted High $64.58
Adjusted Low $64.58

About ADVISORSHARES GLOBAL ECHO ETF (GIVE)

DELISTED - The Fund is a multi-manager, multi-strategy, broadly diversified, actively managed exchange-traded fund (“ETF”) with a focus on Sustainable Investing. Sustainable Investing generally refers to an investment methodology that takes into consideration economic, environmental, technology, and a variety of social factors when making investment decisions. Accordingly, the Fund is designed as a core allocation that proactively seeks Sustainable Investment-themed investment opportunities that may socially and environmentally benefit the earth, with a focus on water, clean energy, community development, innovation and other sustainable themes across asset classes. Sustainable Investment themes that the Fund may pursue include, but are not limited to, the following: economic themes (e.g., corporate governance, risk and crisis management, community investment, energy efficiency, food, green building); environmental themes (e.g., air, water, earth); technology themes (e.g., mobility, renewable energy, technology, access); and social themes (e.g., human health, occupational health and safety).   The Fund’s namesake is the Global Echo Foundation, a charitable foundation co-founded by Philippe Cousteau, Jr. The Global Echo Foundation’s mission is to promote sustainable development across a number of different themes, including social, environmental, and entrepreneurship. The Fund was designed to pursue sustainable investment opportunities among the same themes, thereby promoting the Global Echo Foundation’s mission of increased sustainable development. To further support the Global Echo Foundation, the Fund will make regular monetary contributions to the Foundation. The Global Echo Foundation will not participate in or have any influence on the day-to-day operations of the Fund or the Advisor’s and Sub-Advisors’ management of the Fund.   The Fund seeks to achieve its investment objective by allocating a portion of the Fund’s assets to each of the Fund’s Sub-Advisors, who will employ their respective investment strategies to generate absolute returns over a full market cycle. Generally, a full market cycle consists of a bull market followed by a bear market and a return to a bull market, or vice versa. The allocation among Sub-Advisors will vary over time in response to a variety of factors, including prevailing market conditions. The Advisor has designated Reynders, McVeigh Capital Management, LLC (“Reynders”) to allocate and monitor the allocation of the Fund’s assets to each Sub-Advisor to ensure that the Fund’s portfolio maintains the proper investment exposure to seek to achieve its investment objective. Each Sub-Advisor will seek to identify and invest either directly or indirectly through other ETFs, in securities of companies that are making a positive impact in the world and reflect Sustainable Investment themes, including corporate sustainability. The Fund’s investments in companies that practice corporate sustainability provide an additional layer of diversification because such investments are designed to increase long-term shareholder value. Companies focused on corporate sustainability also can provide more attractive risk return profiles for investors, and can leverage various other Sustainable Investment themes.   The Fund invests primarily in U.S. and foreign equity securities, American Depositary Receipts (“ADRs”), fixed income securities, including municipal bonds, and affiliated and unaffiliated ETFs. ADRs are U.S. traded equity securities that represent interests in securities issued by foreign publicly listed companies. The Fund may take both long and short positions in any of these investments. A long position is the purchase of an investment with the expectation that it will rise in value. A short position is the sale of a borrowed investment with the expectation that it will decline in value. The Fund may invest up to 65% (and intends to always invest at least 15%) of its net assets in domestic and foreign fixed income securities. The Fund may invest in securities of any capitalization range and may employ one or more investment styles (from growth to value) at any time as necessary to seek to achieve the Fund’s investment objective. The Fund may invest up to 20% of its net assets in futures, options on futures, and currency forwards to gain market exposure and/or hedge against market declines.   Each Sub-Advisor will determine whether to buy or sell an investment for the Fund’s portfolio by applying one or more of the following strategies:   Core Strategies     ○ Fixed Income Strategies. Fixed income strategies consist of investment strategies that invest primarily in debt securities of domestic and foreign governments, agencies, and instrumentalities, municipalities, and companies of all maturities and qualities (including “junk bonds” and up to 15% of the Fund’s total assets in defaulted debt securities), TIPS (Treasury Inflation Protected Securities), and ETFs that provide exposure to fixed income securities or strategies. Debt securities of foreign governments are sometimes referred to as sovereign debt obligations and may be issued or guaranteed by foreign governments or their agencies. The Fund may invest in mortgage-backed securities, collateralized mortgage obligations, asset-backed securities, and other mortgage related securities. Fixed income strategies also may involve hedging through the use of investments in other ETFs to enhance risk-adjusted return.       ○ Equity Strategies. Equity strategies consist of both domestic and international/emerging markets strategies. The domestic equity strategies seek to invest in securities of companies that the Sub-Advisor believes will outperform other equities securities over the long term. The international/emerging markets equity strategies seek to invest in securities of undervalued international companies through ADRs that provide the Fund with exposure to businesses outside of the U.S. and that are attractively priced relative to their economic fundamentals. Both U.S. and international investments are selected using fundamental analysis of factors such as earnings, cash flows, and valuations based upon them, and are diversified among the economic and industry sectors in the S&P 500® Index, the Morgan Stanley Capital International (MSCI) ACWI Index, MSCI Europe, Australasia and Far East Index, and MSCI Emerging Markets Index.   Alternative Strategies     ○ Long/Short and Hedging Strategies. Alternative strategies consist of strategies that combine short sales of equities (including shares of ETFs) or purchase of shares of inverse ETFs. As such, long/short strategies may utilize securities that seek to track indexes on markets, sectors, strategies and/or industries to hedge against potential adverse movements in security prices. The Fund may implement multiple variations of long/short and hedging strategies. The basic long/short equity strategies generally seek to increase net long exposure in a bull market and decrease net long exposure, by holding high concentrations in cash or investing 100% short, in a bear market.

Historical Stock Data for ADVISORSHARES GLOBAL ECHO ETF (GIVE)

Date Open High Low Close Adj.Close Volume
2017-05-22 $64.58 $64.58 $64.58 $64.58 $64.58 0
2017-05-19 $64.58 $64.58 $64.58 $64.58 $64.58 0
2017-05-18 $64.58 $64.58 $64.58 $64.58 $64.58 0
2017-05-17 $64.58 $64.58 $64.58 $64.58 $64.58 0
2017-05-16 $64.58 $64.58 $64.58 $64.58 $64.58 0
2017-05-15 $64.58 $64.58 $64.58 $64.58 $64.58 0
2017-05-12 $64.38 $65.27 $64.38 $64.58 $64.58 1,893
2017-05-11 $64.43 $64.43 $64.43 $64.43 $64.43 19
2017-05-10 $65.43 $65.43 $64.43 $64.43 $64.43 384
2017-05-09 $65.02 $65.02 $65.02 $65.02 $65.02 11
2017-05-08 $65.02 $65.02 $65.02 $65.02 $65.02 0
2017-05-05 $65.02 $65.02 $65.02 $65.02 $65.02 0
2017-05-04 $65.02 $65.02 $65.02 $65.02 $65.02 372
2017-05-03 $64.20 $64.20 $64.20 $64.20 $64.20 95
2017-05-02 $64.19 $64.30 $64.17 $64.20 $64.20 2,474
2017-05-01 $64.27 $64.27 $64.27 $64.27 $64.27 3
2017-04-28 $64.27 $64.27 $64.27 $64.27 $64.27 37
2017-04-27 $64.27 $64.27 $64.27 $64.27 $64.27 0
2017-04-26 $64.27 $64.27 $64.27 $64.27 $64.27 7
2017-04-25 $64.27 $64.27 $64.27 $64.27 $64.27 344
2017-04-24 $63.65 $64.11 $63.65 $64.11 $64.11 407
2017-04-21 $64.25 $64.25 $64.25 $64.25 $64.25 78
2017-04-20 $64.01 $64.25 $64.01 $64.25 $64.25 926
2017-04-19 $63.39 $63.39 $63.39 $63.39 $63.39 0
2017-04-18 $63.39 $63.39 $63.39 $63.39 $63.39 0
2017-04-17 $63.39 $63.39 $63.39 $63.39 $63.39 9
2017-04-13 $63.39 $63.39 $63.39 $63.39 $63.39 0
2017-04-12 $63.39 $63.39 $63.39 $63.39 $63.39 3
2017-04-11 $63.39 $63.39 $63.39 $63.39 $63.39 74
2017-04-10 $63.11 $63.83 $63.11 $63.39 $63.39 2,999
2017-04-07 $63.23 $63.56 $63.23 $63.56 $63.56 572
2017-04-06 $63.23 $63.23 $63.23 $63.23 $63.23 0
2017-04-05 $63.23 $63.23 $63.23 $63.23 $63.23 53
2017-04-04 $63.23 $63.23 $63.23 $63.23 $63.23 72
2017-04-03 $63.23 $63.23 $63.23 $63.23 $63.23 143
2017-03-31 $62.85 $62.85 $62.85 $62.85 $62.85 5
2017-03-30 $62.85 $62.85 $62.85 $62.85 $62.85 1
2017-03-29 $62.85 $62.85 $62.85 $62.85 $62.85 11
2017-03-28 $62.85 $62.85 $62.85 $62.85 $62.85 25
2017-03-27 $62.86 $62.86 $62.85 $62.85 $62.85 210
2017-03-24 $63.19 $63.19 $63.19 $63.19 $63.19 512
2017-03-23 $63.00 $63.07 $63.00 $63.07 $62.93 201
2017-03-22 $63.00 $63.00 $63.00 $63.00 $62.86 177
2017-03-21 $62.91 $62.91 $62.91 $62.91 $62.77 160
2017-03-20 $62.49 $62.49 $62.49 $62.49 $62.35 0
2017-03-17 $62.49 $62.49 $62.49 $62.49 $62.35 5
2017-03-16 $62.49 $62.49 $62.49 $62.49 $62.35 82
2017-03-15 $62.49 $62.49 $62.49 $62.49 $62.35 116
2017-03-14 $62.49 $62.49 $62.49 $62.49 $62.35 197
2017-03-13 $62.60 $62.60 $62.60 $62.60 $62.46 0
2017-03-10 $62.60 $62.60 $62.60 $62.60 $62.46 226
2017-03-09 $63.00 $63.00 $63.00 $63.00 $62.86 25
2017-03-08 $63.00 $63.00 $63.00 $63.00 $62.86 0
2017-03-07 $63.00 $63.00 $63.00 $63.00 $62.86 133
2017-03-06 $63.00 $63.00 $63.00 $63.00 $62.86 158
2017-03-03 $63.33 $63.33 $63.33 $63.33 $63.18 0
2017-03-02 $63.33 $63.33 $63.33 $63.33 $63.18 0
2017-03-01 $63.03 $63.33 $63.03 $63.33 $63.18 441
2017-02-28 $62.57 $62.57 $62.57 $62.57 $62.43 200
2017-02-27 $63.53 $63.53 $63.53 $63.53 $63.39 349
2017-02-24 $62.79 $62.79 $62.79 $62.79 $62.65 330
2017-02-23 $62.87 $62.87 $62.87 $62.87 $62.73 128
2017-02-22 $62.97 $62.97 $62.97 $62.97 $62.83 0
2017-02-21 $63.21 $63.21 $62.76 $62.97 $62.83 525
2017-02-17 $61.95 $61.95 $61.95 $61.95 $61.81 1
2017-02-16 $61.95 $61.95 $61.95 $61.95 $61.81 95
2017-02-15 $61.95 $61.95 $61.95 $61.95 $61.81 0
2017-02-14 $61.95 $61.95 $61.95 $61.95 $61.81 271
2017-02-13 $62.54 $62.54 $62.54 $62.54 $62.40 102
2017-02-10 $61.71 $62.43 $61.71 $62.23 $62.09 1,673
2017-02-09 $61.91 $61.91 $61.91 $61.91 $61.77 34
2017-02-08 $61.91 $61.91 $61.91 $61.91 $61.77 347
2017-02-07 $61.95 $61.95 $61.75 $61.75 $61.61 1,902
2017-02-06 $61.88 $61.88 $61.88 $61.88 $61.75 81
2017-02-03 $61.92 $61.92 $61.88 $61.88 $61.75 558
2017-02-02 $61.73 $61.73 $61.73 $61.73 $61.59 1
2017-02-01 $61.73 $61.73 $61.73 $61.73 $61.59 110
2017-01-31 $61.80 $61.80 $61.80 $61.80 $61.66 16
2017-01-30 $61.80 $61.80 $61.80 $61.80 $61.66 213
2017-01-27 $61.18 $61.18 $61.18 $61.18 $61.04 14
2017-01-26 $61.18 $61.18 $61.18 $61.18 $61.04 35
2017-01-25 $61.18 $61.18 $61.18 $61.18 $61.04 10
2017-01-24 $61.18 $61.18 $61.18 $61.18 $61.04 2
2017-01-23 $61.18 $61.36 $61.17 $61.18 $61.04 3,504
2017-01-20 $62.09 $62.09 $61.17 $61.17 $61.03 873
2017-01-19 $61.73 $61.73 $61.73 $61.73 $61.59 64
2017-01-18 $61.73 $61.73 $61.73 $61.73 $61.59 35
2017-01-17 $61.73 $61.73 $61.73 $61.73 $61.59 187
2017-01-13 $61.63 $61.63 $61.63 $61.63 $61.49 4
2017-01-12 $61.70 $61.70 $61.63 $61.63 $61.49 612
2017-01-11 $61.20 $61.20 $61.20 $61.20 $61.06 0
2017-01-10 $61.20 $61.20 $61.20 $61.20 $61.06 100
2017-01-09 $61.19 $61.19 $61.19 $61.19 $61.05 39
2017-01-06 $61.09 $61.19 $61.09 $61.19 $61.05 502
2017-01-05 $60.95 $60.95 $60.95 $60.95 $60.82 43
2017-01-04 $60.95 $60.95 $60.95 $60.95 $60.82 101
2017-01-03 $59.49 $60.42 $59.49 $60.42 $60.28 510
2016-12-30 $59.99 $60.00 $59.99 $60.00 $59.87 420
2016-12-29 $59.89 $59.89 $59.89 $59.89 $59.76 9
2016-12-28 $59.89 $59.89 $59.89 $59.89 $59.76 0
2016-12-27 $59.89 $59.89 $59.89 $59.89 $59.76 31
2016-12-23 $59.89 $59.89 $59.89 $59.89 $59.76 57
2016-12-22 $60.00 $60.00 $60.00 $60.00 $59.76 22
2016-12-21 $60.00 $60.00 $60.00 $60.00 $59.76 0
2016-12-20 $59.99 $60.00 $59.99 $60.00 $59.76 393
2016-12-19 $58.96 $58.96 $58.96 $58.96 $58.73 0
2016-12-16 $60.00 $60.00 $58.96 $58.96 $58.73 447
2016-12-15 $59.50 $59.50 $59.50 $59.50 $59.27 233
2016-12-14 $60.86 $60.86 $60.86 $60.86 $60.62 1
2016-12-13 $60.86 $60.86 $60.86 $60.86 $60.62 1
2016-12-12 $60.86 $60.86 $60.86 $60.86 $60.62 1
2016-12-09 $60.77 $60.86 $60.77 $60.86 $60.62 611
2016-12-08 $59.99 $60.67 $59.99 $60.67 $60.43 1,266
2016-12-07 $59.00 $59.35 $58.24 $58.24 $58.01 711
2016-12-06 $59.47 $59.56 $59.47 $59.56 $59.33 1,167
2016-12-05 $59.63 $59.63 $59.63 $59.63 $59.40 16
2016-12-02 $59.63 $59.63 $59.63 $59.63 $59.40 0
2016-12-01 $63.20 $63.20 $59.63 $59.63 $59.40 229
2016-11-30 $60.83 $60.83 $60.83 $60.83 $60.59 75
2016-11-29 $60.83 $60.83 $60.83 $60.83 $60.59 2
2016-11-28 $60.83 $60.83 $60.83 $60.83 $60.59 0
2016-11-25 $60.83 $60.83 $60.83 $60.83 $60.59 5
2016-11-23 $60.83 $60.83 $60.83 $60.83 $60.59 0
2016-11-22 $60.83 $60.83 $60.83 $60.83 $60.59 0
2016-11-21 $60.83 $60.83 $60.83 $60.83 $60.59 0
2016-11-18 $60.83 $60.83 $60.83 $60.83 $60.59 10
2016-11-17 $60.83 $60.83 $60.83 $60.83 $60.59 415
2016-11-16 $60.08 $60.08 $60.08 $60.08 $59.84 250
2016-11-15 $59.88 $60.11 $59.88 $60.09 $59.86 1,418
2016-11-14 $59.20 $59.20 $59.20 $59.20 $58.97 102
2016-11-11 $59.67 $59.73 $59.06 $59.20 $58.97 7,728
2016-11-10 $60.22 $60.22 $60.22 $60.22 $59.98 12
2016-11-09 $60.22 $60.22 $60.22 $60.22 $59.98 0
2016-11-08 $59.33 $60.29 $59.33 $60.22 $59.98 487
2016-11-07 $59.73 $59.73 $59.73 $59.73 $59.50 0
2016-11-04 $59.64 $59.73 $59.64 $59.73 $59.50 408
2016-11-03 $59.09 $59.09 $59.09 $59.09 $58.86 200
2016-11-02 $59.17 $59.20 $59.17 $59.20 $58.97 422
2016-11-01 $60.77 $60.77 $60.77 $60.77 $60.53 3
2016-10-31 $60.77 $60.77 $60.77 $60.77 $60.53 0
2016-10-28 $60.77 $60.77 $60.77 $60.77 $60.53 511
2016-10-27 $60.85 $60.85 $60.85 $60.85 $60.61 0
2016-10-26 $60.85 $60.85 $60.85 $60.85 $60.61 49
2016-10-25 $60.85 $60.85 $60.85 $60.85 $60.61 0
2016-10-24 $60.85 $60.85 $60.85 $60.85 $60.61 0
2016-10-21 $60.85 $60.85 $60.85 $60.85 $60.61 506
2016-10-20 $61.82 $61.82 $61.82 $61.82 $61.58 0
2016-10-19 $61.82 $61.82 $61.82 $61.82 $61.58 0
2016-10-18 $61.82 $61.82 $61.82 $61.82 $61.58 0
2016-10-17 $61.82 $61.82 $61.82 $61.82 $61.58 1
2016-10-14 $61.82 $61.82 $61.82 $61.82 $61.58 0
2016-10-13 $61.82 $61.82 $61.82 $61.82 $61.58 0
2016-10-12 $61.82 $61.82 $61.82 $61.82 $61.58 0
2016-10-11 $61.82 $61.82 $61.82 $61.82 $61.58 0
2016-10-10 $61.82 $61.82 $61.82 $61.82 $61.58 0
2016-10-07 $61.82 $61.82 $61.82 $61.82 $61.58 8
2016-10-06 $61.82 $61.82 $61.82 $61.82 $61.58 0
2016-10-05 $61.42 $61.86 $61.42 $61.82 $61.58 806
2016-10-04 $61.55 $61.55 $61.55 $61.55 $61.31 157
2016-10-03 $61.74 $61.74 $61.74 $61.74 $61.50 6
2016-09-30 $61.50 $61.74 $61.50 $61.74 $61.50 202
2016-09-29 $61.36 $61.40 $61.27 $61.27 $61.03 1,803
2016-09-28 $60.02 $60.02 $60.02 $60.02 $59.78 0
2016-09-27 $60.02 $60.02 $60.02 $60.02 $59.78 1
2016-09-26 $61.28 $61.28 $60.02 $60.02 $59.78 3,700
2016-09-23 $61.60 $61.60 $61.60 $61.60 $61.31 19
2016-09-22 $61.75 $61.75 $61.60 $61.60 $61.31 5,083
2016-09-21 $60.74 $60.74 $60.74 $60.74 $60.46 0
2016-09-20 $61.07 $61.11 $60.69 $60.74 $60.46 1,694
2016-09-19 $61.09 $61.10 $61.09 $61.10 $60.81 673
2016-09-16 $60.39 $60.39 $60.39 $60.39 $60.11 6
2016-09-15 $60.39 $60.39 $60.39 $60.39 $60.11 0
2016-09-14 $60.39 $60.39 $60.39 $60.39 $60.11 0
2016-09-13 $60.39 $60.39 $60.39 $60.39 $60.11 250
2016-09-12 $61.72 $61.72 $61.72 $61.72 $61.43 0
2016-09-09 $61.72 $61.72 $61.72 $61.72 $61.43 0
2016-09-08 $61.72 $61.72 $61.72 $61.72 $61.43 1
2016-09-07 $61.72 $61.72 $61.72 $61.72 $61.43 200
2016-09-06 $61.72 $61.72 $61.72 $61.72 $61.43 0
2016-09-02 $61.72 $61.72 $61.72 $61.72 $61.43 101
2016-09-01 $61.21 $61.47 $61.21 $61.47 $61.18 2,480
2016-08-31 $60.90 $61.26 $60.79 $61.26 $60.97 958
2016-08-30 $61.40 $62.02 $61.40 $61.51 $61.22 13,676
2016-08-29 $61.79 $61.79 $61.79 $61.79 $61.50 0
2016-08-26 $61.79 $61.79 $61.79 $61.79 $61.50 100
2016-08-25 $61.32 $61.32 $61.32 $61.32 $61.03 611
2016-08-24 $61.80 $61.80 $61.80 $61.80 $61.51 0
2016-08-23 $61.70 $62.32 $61.70 $61.80 $61.51 8,294
2016-08-22 $61.48 $61.48 $61.48 $61.48 $61.20 50
2016-08-19 $61.48 $61.48 $61.48 $61.48 $61.20 0
2016-08-18 $61.48 $61.48 $61.48 $61.48 $61.20 0
2016-08-17 $61.48 $61.48 $61.48 $61.48 $61.20 0
2016-08-16 $61.48 $61.48 $61.48 $61.48 $61.20 2
2016-08-15 $61.48 $61.48 $61.48 $61.48 $61.20 2
2016-08-12 $61.50 $61.53 $61.22 $61.48 $61.20 1,375
2016-08-11 $61.50 $61.50 $61.44 $61.44 $61.15 406
2016-08-10 $61.67 $61.67 $61.67 $61.67 $61.39 53
2016-08-09 $61.67 $61.67 $61.67 $61.67 $61.39 0
2016-08-08 $61.67 $61.67 $61.67 $61.67 $61.39 278
2016-08-05 $61.25 $61.25 $61.25 $61.25 $60.96 0
2016-08-04 $61.25 $61.25 $61.25 $61.25 $60.96 14
2016-08-03 $61.25 $61.25 $61.25 $61.25 $60.96 2
2016-08-02 $61.25 $61.25 $61.25 $61.25 $60.96 4
2016-08-01 $61.25 $61.25 $61.25 $61.25 $60.96 0
2016-07-29 $61.25 $61.25 $61.25 $61.25 $60.96 1
2016-07-28 $61.25 $61.25 $61.25 $61.25 $60.96 1
2016-07-27 $61.32 $61.57 $61.09 $61.25 $60.96 7,526
2016-07-26 $61.20 $61.92 $61.00 $61.14 $60.85 7,395
2016-07-25 $61.30 $61.48 $60.95 $61.47 $61.18 7,296
2016-07-22 $61.05 $61.35 $61.05 $61.25 $60.96 1,900
2016-07-21 $60.50 $61.45 $58.23 $61.00 $60.72 13,179
2016-07-20 $61.30 $61.52 $60.93 $61.52 $61.23 2,812
2016-07-19 $60.88 $61.41 $60.66 $61.22 $60.93 3,422
2016-07-18 $60.84 $60.84 $60.84 $60.84 $60.56 9
2016-07-15 $60.84 $60.84 $60.84 $60.84 $60.56 0
2016-07-14 $61.24 $61.24 $60.83 $60.84 $60.56 764
2016-07-13 $60.35 $60.35 $60.35 $60.35 $60.07 4
2016-07-12 $60.35 $60.35 $60.35 $60.35 $60.07 64
2016-07-11 $60.35 $60.35 $60.35 $60.35 $60.07 0
2016-07-08 $60.15 $60.35 $60.15 $60.35 $60.07 846
2016-07-07 $59.78 $59.78 $59.78 $59.78 $59.50 77
2016-07-06 $58.91 $59.78 $58.91 $59.78 $59.50 208
2016-07-05 $59.43 $59.43 $59.43 $59.43 $59.15 0
2016-07-01 $59.43 $59.43 $59.43 $59.43 $59.15 30
2016-06-30 $59.43 $59.43 $59.43 $59.43 $59.15 1,403
2016-06-29 $58.55 $58.55 $58.55 $58.55 $58.28 11
2016-06-28 $58.55 $58.55 $58.55 $58.55 $58.28 0
2016-06-27 $58.55 $58.55 $58.55 $58.55 $58.28 18
2016-06-24 $58.55 $58.55 $58.55 $58.55 $58.28 100
2016-06-23 $60.16 $60.16 $60.16 $60.16 $59.79 0
2016-06-22 $60.25 $60.25 $60.25 $60.25 $59.88 0
2016-06-21 $60.25 $60.25 $60.25 $60.25 $59.88 0
2016-06-20 $60.25 $60.25 $59.50 $60.25 $59.88 2,191
2016-06-17 $59.80 $59.80 $59.80 $59.80 $59.43 50
2016-06-16 $59.80 $59.80 $59.80 $59.80 $59.43 1
2016-06-15 $59.09 $59.80 $58.83 $59.80 $59.43 2,247
2016-06-14 $60.05 $60.05 $60.05 $60.05 $59.68 89
2016-06-13 $59.20 $60.54 $58.75 $60.05 $59.68 25,980
2016-06-10 $60.00 $60.00 $60.00 $60.00 $59.63 100
2016-06-09 $60.50 $60.50 $60.50 $60.50 $60.12 250
2016-06-08 $60.28 $60.55 $60.28 $60.55 $60.18 559
2016-06-07 $59.25 $59.25 $59.25 $59.25 $58.88 44
2016-06-06 $59.05 $59.60 $59.04 $59.25 $58.88 1,097
2016-06-03 $59.64 $59.64 $59.06 $59.07 $58.71 390
2016-06-02 $60.55 $60.55 $60.55 $60.55 $60.18 1
2016-06-01 $60.55 $60.55 $60.55 $60.55 $60.18 406
2016-05-31 $60.54 $60.54 $59.83 $59.93 $59.56 656
2016-05-27 $60.21 $60.21 $60.21 $60.21 $59.84 193
2016-05-26 $59.91 $59.91 $59.91 $59.91 $59.54 96
2016-05-25 $59.55 $60.05 $59.55 $59.91 $59.54 25,276
2016-05-24 $59.22 $59.60 $59.22 $59.60 $59.23 534
2016-05-23 $59.04 $59.04 $59.04 $59.04 $58.68 503
2016-05-20 $59.05 $59.05 $59.05 $59.05 $58.69 249
2016-05-19 $56.95 $58.28 $56.95 $58.26 $57.90 1,102
2016-05-18 $59.22 $60.30 $57.89 $59.21 $58.84 14,875
2016-05-17 $59.30 $59.30 $59.30 $59.30 $58.93 163
2016-05-16 $59.30 $59.30 $59.30 $59.30 $58.93 816
2016-05-13 $58.81 $58.81 $58.81 $58.81 $58.45 0
2016-05-12 $59.04 $59.04 $58.78 $58.81 $58.45 1,710
2016-05-11 $59.16 $59.16 $59.16 $59.16 $58.79 62
2016-05-10 $59.16 $59.16 $59.16 $59.16 $58.79 137
2016-05-09 $59.25 $59.25 $59.16 $59.16 $58.79 896
2016-05-06 $58.81 $58.81 $58.81 $58.81 $58.45 74
2016-05-05 $58.90 $59.09 $58.81 $58.81 $58.45 469
2016-05-04 $58.97 $58.97 $58.97 $58.97 $58.61 5
2016-05-03 $58.97 $58.97 $58.97 $58.97 $58.61 3
2016-05-02 $58.97 $58.97 $58.97 $58.97 $58.61 95
2016-04-29 $58.95 $58.97 $58.95 $58.97 $58.61 1,273
2016-04-28 $60.10 $60.10 $60.10 $60.10 $59.73 17
2016-04-27 $60.10 $60.10 $60.10 $60.10 $59.73 49
2016-04-26 $60.10 $60.10 $60.10 $60.10 $59.73 59
2016-04-25 $60.43 $60.43 $60.10 $60.10 $59.73 477
2016-04-22 $60.98 $60.98 $60.59 $60.59 $60.21 418
2016-04-21 $60.00 $60.00 $60.00 $60.00 $59.63 46
2016-04-20 $60.00 $60.00 $60.00 $60.00 $59.63 86
2016-04-19 $60.00 $60.00 $60.00 $60.00 $59.63 0
2016-04-18 $60.00 $60.00 $60.00 $60.00 $59.63 24
2016-04-15 $60.00 $60.00 $60.00 $60.00 $59.63 10
2016-04-14 $60.00 $60.00 $60.00 $60.00 $59.63 28
2016-04-13 $60.00 $60.00 $60.00 $60.00 $59.63 424
2016-04-12 $59.25 $59.25 $59.25 $59.25 $58.88 248
2016-04-11 $59.04 $59.80 $59.04 $59.80 $59.43 548
2016-04-08 $56.94 $56.94 $56.94 $56.94 $56.59 9
2016-04-07 $56.94 $56.94 $56.94 $56.94 $56.59 0
2016-04-06 $56.94 $56.94 $56.94 $56.94 $56.59 122
2016-04-05 $56.94 $56.94 $56.94 $56.94 $56.59 186
2016-04-04 $59.00 $60.00 $59.00 $59.96 $59.59 672
2016-04-01 $59.42 $59.42 $59.42 $59.42 $59.05 113
2016-03-31 $59.42 $59.42 $59.42 $59.42 $59.05 3
2016-03-30 $59.42 $59.42 $59.42 $59.42 $59.05 208
2016-03-29 $59.50 $59.50 $59.50 $59.50 $59.13 184
2016-03-28 $59.50 $59.50 $59.50 $59.50 $59.13 358
2016-03-24 $56.46 $57.34 $56.46 $57.34 $56.99 325
2016-03-23 $56.74 $59.00 $56.74 $58.93 $58.50 722
2016-03-22 $57.39 $57.39 $57.39 $57.39 $56.97 258
2016-03-21 $58.53 $58.53 $58.53 $58.53 $58.11 70
2016-03-18 $58.53 $58.53 $58.53 $58.53 $58.11 15
2016-03-17 $58.53 $58.53 $58.53 $58.53 $58.11 190
2016-03-16 $58.86 $58.86 $58.86 $58.86 $58.44 142
2016-03-15 $58.57 $58.57 $58.57 $58.57 $58.15 18
2016-03-14 $58.57 $58.57 $58.57 $58.57 $58.15 202
2016-03-11 $58.53 $58.53 $58.53 $58.53 $58.10 128
2016-03-10 $58.53 $58.53 $58.53 $58.53 $58.10 34
2016-03-09 $58.53 $58.53 $58.53 $58.53 $58.10 0
2016-03-08 $58.53 $58.53 $58.53 $58.53 $58.10 65
2016-03-07 $58.53 $58.53 $58.53 $58.53 $58.10 124
2016-03-04 $54.00 $58.53 $54.00 $58.53 $58.10 1,067
2016-03-03 $58.06 $58.06 $58.06 $58.06 $57.64 218
2016-03-02 $58.47 $58.47 $58.06 $58.06 $57.64 1,684
2016-03-01 $57.37 $57.37 $57.37 $57.37 $56.96 32
2016-02-29 $57.37 $57.37 $57.37 $57.37 $56.96 0
2016-02-26 $57.37 $57.37 $57.37 $57.37 $56.96 0
2016-02-25 $57.37 $57.37 $57.37 $57.37 $56.96 128
2016-02-24 $57.37 $57.37 $57.37 $57.37 $56.96 260
2016-02-23 $57.10 $57.31 $57.04 $57.31 $56.90 891
2016-02-22 $56.86 $56.86 $56.86 $56.86 $56.45 25
2016-02-19 $56.93 $56.93 $56.86 $56.86 $56.45 682
2016-02-18 $56.16 $56.16 $56.16 $56.16 $55.76 95
2016-02-17 $56.16 $56.16 $56.16 $56.16 $55.76 92
2016-02-16 $56.16 $56.16 $56.16 $56.16 $55.76 7
2016-02-12 $56.16 $56.16 $56.16 $56.16 $55.76 174
2016-02-11 $56.25 $56.25 $56.25 $56.25 $55.84 1
2016-02-10 $56.25 $56.25 $56.25 $56.25 $55.84 100
2016-02-09 $54.20 $54.20 $54.20 $54.20 $53.81 23
2016-02-08 $54.20 $54.20 $54.20 $54.20 $53.81 230
2016-02-05 $56.30 $56.30 $56.30 $56.30 $55.89 500
2016-02-04 $56.85 $56.85 $56.85 $56.85 $56.44 28
2016-02-03 $56.85 $56.85 $56.85 $56.85 $56.44 178
2016-02-02 $57.37 $57.37 $57.37 $57.37 $56.96 7
2016-02-01 $57.61 $57.78 $57.37 $57.37 $56.96 824
2016-01-29 $57.11 $57.11 $57.11 $57.11 $56.70 194
2016-01-28 $56.96 $57.17 $56.96 $57.17 $56.76 464
2016-01-27 $56.87 $56.87 $56.87 $56.87 $56.46 137
2016-01-26 $56.87 $56.87 $56.87 $56.87 $56.46 66
2016-01-25 $56.87 $56.87 $56.87 $56.87 $56.46 199
2016-01-22 $56.89 $56.89 $56.89 $56.89 $56.48 118
2016-01-21 $56.36 $56.89 $56.36 $56.89 $56.48 645
2016-01-20 $55.44 $55.44 $55.28 $55.36 $54.96 1,385
2016-01-19 $56.24 $56.24 $56.24 $56.24 $55.83 368
2016-01-15 $56.67 $56.67 $56.51 $56.51 $56.10 263
2016-01-14 $58.32 $58.32 $57.16 $57.43 $57.01 571
2016-01-13 $57.24 $57.24 $57.15 $57.15 $56.74 484
2016-01-12 $57.88 $57.88 $57.68 $57.68 $57.27 428
2016-01-11 $57.67 $57.67 $57.67 $57.67 $57.25 37
2016-01-08 $57.78 $58.29 $57.67 $57.67 $57.25 4,484
2016-01-07 $57.68 $57.68 $57.68 $57.68 $57.26 614
2016-01-06 $59.30 $59.30 $59.30 $59.30 $58.87 105
2016-01-05 $59.31 $59.31 $59.31 $59.31 $58.88 3
2016-01-04 $59.56 $59.56 $59.31 $59.31 $58.88 727
2015-12-31 $60.45 $60.45 $60.45 $60.45 $60.01 333
2015-12-30 $60.55 $60.82 $60.55 $60.82 $60.38 978
2015-12-29 $60.62 $60.62 $60.62 $60.62 $60.18 5
2015-12-28 $60.54 $60.62 $60.54 $60.62 $60.18 227
2015-12-24 $60.56 $60.56 $60.52 $60.52 $60.08 497
2015-12-23 $61.09 $61.09 $61.09 $61.09 $60.18 253
2015-12-22 $60.46 $60.54 $60.46 $60.54 $59.64 402
2015-12-21 $59.65 $59.65 $59.65 $59.65 $58.76 425
2015-12-18 $60.75 $60.75 $60.75 $60.75 $59.84 50
2015-12-17 $60.95 $60.95 $60.75 $60.75 $59.84 425
2015-12-16 $60.20 $60.20 $60.20 $60.20 $59.30 33
2015-12-15 $60.20 $60.20 $60.20 $60.20 $59.30 257
2015-12-14 $59.76 $59.76 $59.76 $59.76 $58.87 224
2015-12-11 $60.31 $60.31 $59.75 $59.75 $58.86 685
2015-12-10 $61.20 $61.20 $61.20 $61.20 $60.28 80
2015-12-09 $61.20 $61.20 $61.20 $61.20 $60.28 12
2015-12-08 $61.20 $61.20 $61.20 $61.20 $60.28 274
2015-12-07 $61.18 $61.53 $61.18 $61.53 $60.61 293
2015-12-04 $61.58 $61.58 $61.58 $61.58 $60.66 328
2015-12-03 $61.19 $61.19 $61.19 $61.19 $60.27 3
2015-12-02 $61.19 $61.19 $61.19 $61.19 $60.27 218
2015-12-01 $61.58 $61.58 $61.58 $61.58 $60.66 105
2015-11-30 $61.58 $61.58 $61.58 $61.58 $60.66 147
2015-11-27 $59.70 $61.13 $59.70 $61.13 $60.21 306
2015-11-25 $59.60 $59.60 $59.60 $59.60 $58.71 101
2015-11-24 $59.60 $59.60 $59.60 $59.60 $58.71 418
2015-11-23 $60.69 $60.69 $60.69 $60.69 $59.78 0
2015-11-20 $60.69 $60.69 $60.69 $60.69 $59.78 6
2015-11-19 $60.85 $60.85 $60.69 $60.69 $59.78 483
2015-11-18 $60.79 $60.79 $60.79 $60.79 $59.88 20
2015-11-17 $60.79 $60.79 $60.79 $60.79 $59.88 136
2015-11-16 $60.02 $60.02 $60.02 $60.02 $59.12 12
2015-11-13 $60.02 $60.02 $60.02 $60.02 $59.12 284
2015-11-12 $61.28 $61.28 $61.28 $61.28 $60.36 40
2015-11-11 $61.28 $61.28 $61.28 $61.28 $60.36 356
2015-11-10 $60.97 $60.97 $60.97 $60.97 $60.05 126
2015-11-09 $60.94 $60.97 $60.94 $60.97 $60.05 293
2015-11-06 $61.52 $61.52 $61.52 $61.52 $60.60 10
2015-11-05 $61.52 $61.52 $61.52 $61.52 $60.60 235
2015-11-04 $61.32 $61.32 $61.32 $61.32 $60.40 0
2015-11-03 $61.32 $61.32 $61.32 $61.32 $60.40 28
2015-11-02 $61.15 $61.32 $61.15 $61.32 $60.40 1,184
2015-10-30 $61.04 $61.04 $61.04 $61.04 $60.13 11
2015-10-29 $61.04 $61.04 $61.04 $61.04 $60.13 84
2015-10-28 $61.04 $61.04 $61.04 $61.04 $60.13 9
2015-10-27 $61.04 $61.04 $61.04 $61.04 $60.13 285
2015-10-26 $61.17 $61.33 $61.17 $61.33 $60.41 609
2015-10-23 $61.15 $61.31 $61.15 $61.31 $60.39 475
2015-10-22 $60.93 $60.93 $60.93 $60.93 $60.02 185
2015-10-21 $60.40 $60.40 $60.40 $60.40 $59.50 4
2015-10-20 $60.40 $60.40 $60.40 $60.40 $59.50 83
2015-10-19 $60.40 $60.40 $60.40 $60.40 $59.50 106
2015-10-16 $60.40 $60.40 $60.40 $60.40 $59.50 47
2015-10-15 $60.40 $60.40 $60.40 $60.40 $59.50 1,177
2015-10-14 $60.57 $60.57 $60.57 $60.57 $59.66 226
2015-10-13 $60.30 $60.48 $60.30 $60.48 $59.58 528
2015-10-12 $60.51 $60.51 $60.51 $60.51 $59.60 1,442
2015-10-09 $60.73 $60.73 $60.73 $60.73 $59.82 217
2015-10-08 $59.56 $59.56 $59.56 $59.56 $58.67 0
2015-10-07 $59.56 $59.56 $59.56 $59.56 $58.67 8
2015-10-06 $59.56 $59.56 $59.56 $59.56 $58.67 57
2015-10-05 $59.56 $59.56 $59.56 $59.56 $58.67 0
2015-10-02 $59.56 $59.56 $59.56 $59.56 $58.67 94
2015-10-01 $59.56 $59.56 $59.56 $59.56 $58.67 10
2015-09-30 $59.56 $59.56 $59.56 $59.56 $58.67 3
2015-09-29 $59.56 $59.56 $59.56 $59.56 $58.67 1
2015-09-28 $59.56 $59.56 $59.56 $59.56 $58.67 10
2015-09-25 $59.57 $59.57 $59.57 $59.57 $58.68 0
2015-09-24 $59.57 $59.57 $59.57 $59.57 $58.68 0
2015-09-23 $60.20 $60.20 $59.53 $59.58 $58.68 583
2015-09-22 $60.00 $60.00 $59.52 $59.52 $58.62 224
2015-09-21 $60.18 $60.35 $60.18 $60.35 $59.43 840
2015-09-18 $60.48 $60.59 $60.48 $60.59 $59.67 209
2015-09-17 $60.74 $60.74 $60.74 $60.74 $59.82 150
2015-09-16 $61.17 $61.17 $61.17 $61.17 $60.24 308
2015-09-15 $60.59 $60.59 $60.02 $60.33 $59.42 5,450
2015-09-14 $60.33 $60.33 $60.33 $60.33 $59.41 46
2015-09-11 $60.30 $60.33 $60.30 $60.33 $59.41 411
2015-09-10 $60.02 $60.02 $60.02 $60.02 $59.11 93
2015-09-09 $60.02 $60.02 $60.02 $60.02 $59.11 62
2015-09-08 $60.02 $60.02 $60.02 $60.02 $59.11 114
2015-09-04 $59.59 $59.59 $59.59 $59.59 $58.68 134
2015-09-03 $59.25 $59.25 $59.25 $59.25 $58.35 3
2015-09-02 $59.25 $59.25 $59.25 $59.25 $58.35 48

ADVISORSHARES GLOBAL ECHO ETF (GIVE) News Headlines

Recent ADVISORSHARES GLOBAL ECHO ETF (GIVE) News
Similar Companies to ADVISORSHARES GLOBAL ECHO ETF (GIVE) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.