AdvisorShares Trust - AdvisorShares North Square McKee ESG Core Bond ETF (MENV) Historical Stock Data
22.72 ↑0.00 (0.00%)
As of August 1, 2022, 10:00am EST.
Historical Data
In the past 30 trading days, MENV is up 0.10% a day on average. There have been 29 days where AdvisorShares Trust - AdvisorShares North Square McKee ESG Core Bond ETF closed green and 1 days where MENV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 22.67 | 22.72 | ↑$0.04 (0.20%) | 22.67 | 22.72 | 130 |
| 2022-08-29 | 22.76 | 22.76 | ↑$0.00 (0.00%) | 22.76 | 22.76 | 4 |
| 2022-08-25 | 22.88 | 22.88 | ↑$0.00 (0.00%) | 22.88 | 22.88 | 3 |
| 2022-08-22 | 23.05 | 23.05 | ↑$0.00 (0.00%) | 23.05 | 23.05 | 67 |
| 2022-08-08 | 23.25 | 23.27 | ↑$0.01 (0.06%) | 23.25 | 23.27 | 100 |
| 2022-08-04 | 23.40 | 23.40 | ↑$0.00 (0.00%) | 23.40 | 23.40 | 1 |
| 2022-08-03 | 23.32 | 23.32 | ↑$0.00 (0.00%) | 23.32 | 23.32 | 1 |
| 2022-08-02 | 23.48 | 23.52 | ↑$0.04 (0.15%) | 23.48 | 23.52 | 434 |
| 2022-08-01 | 23.46 | 23.46 | ↑$0.00 (0.00%) | 23.46 | 23.46 | 10 |
| 2022-07-29 | 23.36 | 23.41 | ↑$0.05 (0.21%) | 23.36 | 23.41 | 386 |
| 2022-07-27 | 23.28 | 23.28 | ↑$0.00 (0.00%) | 23.28 | 23.28 | 155 |
| 2022-07-25 | 23.21 | 23.21 | ↑$0.00 (0.00%) | 23.21 | 23.21 | 27 |
| 2022-07-22 | 23.19 | 23.19 | ↑$0.00 (0.00%) | 23.19 | 23.19 | 1 |
| 2022-07-21 | 22.96 | 23.03 | ↑$0.06 (0.28%) | 22.96 | 23.03 | 1.14K |
| 2022-07-18 | 23.05 | 23.05 | ↑$0.00 (0.00%) | 23.05 | 23.05 | 20 |
| 2022-07-13 | 22.99 | 22.99 | ↑$0.00 (0.00%) | 22.99 | 22.99 | 36 |
| 2022-07-11 | 22.89 | 22.89 | ↓$0.00 (-0.01%) | 22.89 | 22.89 | 100 |
| 2022-07-08 | 22.95 | 22.95 | ↑$0.00 (0.00%) | 22.95 | 22.95 | 1 |
| 2022-07-06 | 23.15 | 23.15 | ↑$0.00 (0.00%) | 23.15 | 23.15 | 1 |
| 2022-07-05 | 23.08 | 23.08 | ↑$0.00 (0.00%) | 23.08 | 23.08 | 1 |
| 2022-07-01 | 22.99 | 22.99 | ↑$0.00 (0.00%) | 22.99 | 22.99 | 6 |
| 2022-06-30 | 22.77 | 22.83 | ↑$0.05 (0.24%) | 22.77 | 22.83 | 263 |
| 2022-06-28 | 22.70 | 22.70 | ↑$0.00 (0.00%) | 22.70 | 22.70 | 4 |
| 2022-06-27 | 22.80 | 22.90 | ↑$0.10 (0.44%) | 22.80 | 22.93 | 7.48K |
| 2022-06-22 | 22.59 | 22.59 | ↑$0.00 (0.00%) | 22.59 | 22.59 | 5 |
| 2022-06-21 | 22.36 | 22.66 | ↑$0.30 (1.32%) | 22.36 | 22.66 | 100 |
| 2022-06-17 | 22.64 | 22.64 | ↑$0.00 (0.00%) | 22.64 | 22.64 | 25 |
| 2022-06-16 | 22.52 | 22.52 | ↑$0.00 (0.00%) | 22.52 | 22.52 | 1 |
| 2022-06-15 | 22.46 | 22.46 | ↑$0.00 (0.00%) | 22.46 | 22.46 | 1 |
| 2022-06-14 | 22.56 | 22.56 | ↑$0.00 (0.00%) | 22.56 | 22.56 | 19 |
Create an account or log in to view more rows.
$MENV Looking for this cup to breakout.
$MENV holdddd it tight yall
$MENV Hedgies
we aren't going anywhere!
$MENV we need more volume
$MENV very nice
$MENV i'm out of slaps for the day
$MENV Keep up the pressure.
$MENV take us to the moon
lets goooooo
$MENV going green
$MENV GET IN mofos!!!