AdvisorShares Dorsey Wrig... (DWAW)
34.85
-1.51 (-4.14%)
At close: Apr 10, 2025, 11:25 AM
VTLE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 32.52 | 36.38 | 32.52 | 36.36 | 3.58 | 10.92% | 1,393 |
| Apr 8, 2025 | 34.55 | 34.55 | 32.76 | 32.78 | -0.55 | -1.65% | 2,049 |
| Apr 7, 2025 | 33.84 | 34.44 | 32.66 | 33.33 | 0.08 | 0.24% | 2,934 |
| Apr 4, 2025 | 33.33 | 33.49 | 33.25 | 33.25 | -2.16 | -6.10% | 9,200 |
| Apr 3, 2025 | 36.24 | 36.24 | 35.41 | 35.41 | -2.44 | -6.45% | 3,300 |
| Apr 2, 2025 | 37.48 | 37.85 | 37.46 | 37.85 | 0.49 | 1.31% | 1,536 |
| Apr 1, 2025 | 36.94 | 37.36 | 36.94 | 37.36 | 0.36 | 0.97% | 300 |
| Mar 31, 2025 | 36.40 | 37.01 | 36.34 | 37.00 | 0.06 | 0.16% | 2,100 |
| Mar 28, 2025 | 37.39 | 37.39 | 36.86 | 36.94 | -0.81 | -2.15% | 800 |
| Mar 27, 2025 | 37.86 | 37.89 | 37.75 | 37.75 | -0.43 | -1.13% | 1,132 |
| Mar 26, 2025 | 38.58 | 38.58 | 38.07 | 38.18 | -0.58 | -1.50% | 1,742 |
| Mar 25, 2025 | 38.74 | 38.82 | 38.74 | 38.76 | 0.00 | 0.00% | 900 |
| Mar 24, 2025 | 38.49 | 38.76 | 38.49 | 38.76 | 0.99 | 2.62% | 300 |
| Mar 21, 2025 | 37.60 | 37.77 | 37.60 | 37.77 | -0.03 | -0.08% | 4,844 |
| Mar 20, 2025 | 38.13 | 38.13 | 37.74 | 37.80 | -0.14 | -0.37% | 1,000 |
| Mar 19, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 0.78 | 2.10% | 114 |
| Mar 18, 2025 | 37.17 | 37.20 | 37.16 | 37.16 | -0.64 | -1.69% | 1,400 |
| Mar 17, 2025 | 37.78 | 37.80 | 37.78 | 37.80 | 0.58 | 1.56% | 304 |
| Mar 14, 2025 | 37.16 | 37.22 | 37.07 | 37.22 | 1.06 | 2.93% | 1,550 |
| Mar 13, 2025 | 36.50 | 36.50 | 36.15 | 36.16 | -0.80 | -2.16% | 7,330 |
| Mar 12, 2025 | 37.08 | 37.12 | 36.62 | 36.96 | 0.22 | 0.60% | 6,400 |
| Mar 11, 2025 | 36.76 | 36.76 | 36.74 | 36.74 | -0.04 | -0.11% | 521 |
| Mar 10, 2025 | 36.93 | 36.93 | 36.45 | 36.78 | -1.27 | -3.34% | 722 |
| Mar 7, 2025 | 37.49 | 38.05 | 37.19 | 38.05 | 0.10 | 0.26% | 11,300 |
| Mar 6, 2025 | 38.32 | 38.37 | 37.95 | 37.95 | -1.31 | -3.34% | 5,205 |
| Mar 5, 2025 | 38.76 | 39.26 | 38.76 | 39.26 | 0.48 | 1.24% | 200 |
| Mar 4, 2025 | 38.92 | 38.92 | 38.78 | 38.78 | -0.55 | -1.40% | 414 |
| Mar 3, 2025 | 40.29 | 40.29 | 39.17 | 39.33 | -0.80 | -1.99% | 1,648 |
| Feb 28, 2025 | 39.81 | 40.13 | 39.81 | 40.13 | 0.56 | 1.42% | 300 |
| Feb 27, 2025 | 40.38 | 40.38 | 39.55 | 39.57 | -0.83 | -2.05% | 1,272 |
| Feb 26, 2025 | 40.16 | 40.73 | 40.16 | 40.40 | 0.42 | 1.05% | 4,038 |
| Feb 25, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | -0.16 | -0.40% | 336 |
| Feb 24, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | -0.32 | -0.79% | 300 |
| Feb 21, 2025 | 41.39 | 41.39 | 40.46 | 40.46 | -1.29 | -3.09% | 218 |
| Feb 20, 2025 | 41.59 | 41.75 | 41.59 | 41.75 | -0.63 | -1.49% | 400 |
| Feb 19, 2025 | 42.31 | 42.51 | 42.24 | 42.38 | -0.10 | -0.24% | 4,638 |
| Feb 18, 2025 | 42.37 | 42.48 | 42.34 | 42.48 | 0.21 | 0.50% | 2,400 |
| Feb 14, 2025 | 42.19 | 42.27 | 42.14 | 42.27 | 0.18 | 0.43% | 310 |
| Feb 13, 2025 | 42.08 | 42.09 | 42.07 | 42.09 | 0.24 | 0.57% | 1,109 |
| Feb 12, 2025 | 41.73 | 41.85 | 41.73 | 41.85 | -0.01 | -0.02% | 8,000 |
| Feb 11, 2025 | 41.98 | 42.01 | 41.78 | 41.86 | -0.54 | -1.27% | 10,300 |
| Feb 10, 2025 | 42.54 | 42.54 | 42.30 | 42.40 | 0.17 | 0.40% | 2,400 |
| Feb 7, 2025 | 42.17 | 42.24 | 42.16 | 42.23 | 0.00 | 0.00% | 560 |
| Feb 6, 2025 | 42.27 | 42.27 | 42.10 | 42.23 | 0.08 | 0.19% | 1,720 |
| Feb 5, 2025 | 42.07 | 42.15 | 42.07 | 42.15 | 0.41 | 0.98% | 400 |
| Feb 4, 2025 | 41.66 | 41.79 | 41.55 | 41.74 | 0.20 | 0.48% | 5,328 |
| Feb 3, 2025 | 41.52 | 41.68 | 41.45 | 41.54 | -0.21 | -0.50% | 5,446 |
| Jan 31, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | -0.33 | -0.78% | 200 |
| Jan 30, 2025 | 41.95 | 42.08 | 41.95 | 42.08 | 0.46 | 1.11% | 816 |
| Jan 29, 2025 | 41.72 | 41.77 | 41.59 | 41.62 | -0.16 | -0.38% | 1,924 |