MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GK — AdvisorShares Gerber Kawasaki ETF
NYSE ArcaAdvisorShares Gerber Kawasaki ETF
$29.35
+0.27(+0.92%)
- O
- 29.34
- H
- 29.35
- L
- 29.34
- V
- 821.78
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.35
Period Return+54.64%
Period High$30.20
Period Low$18.79
Avg Daily Volume1.5K
Total Trading Days365
GK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.34 | $29.35 | $29.34 | $29.35 | +$0.27 | +0.92% | 822 | $29.34 | $29.34 $29.35 |
| Oct 1, 2026 | $29.10 | $29.12 | $29.08 | $29.08 | +$0.08 | +0.28% | 2,468 | $29.09 | $29.08 $29.12 |
| Sep 30, 2026 | $29.23 | $29.23 | $29.00 | $29.00 | $-0.10 | -0.33% | 581 | $29.18 | $29.00 $29.23 |
| Sep 29, 2026 | $29.14 | $29.20 | $29.10 | $29.10 | +$0.11 | +0.37% | 1,493 | $29.18 | $29.10 $29.20 |
| Sep 28, 2026 | $29.03 | $29.03 | $28.99 | $28.99 | $-0.30 | -1.01% | 340 | $29.02 | $28.99 $29.03 |
| Sep 25, 2026 | $29.18 | $29.29 | $29.17 | $29.29 | +$0.28 | +0.96% | 1,713 | $29.13 | $29.17 $29.29 |
| Sep 24, 2026 | $29.00 | $29.01 | $28.97 | $29.01 | +$0.07 | +0.23% | 3,145 | $29.00 | $28.97 $29.01 |
| Sep 23, 2026 | $28.91 | $28.95 | $28.91 | $28.94 | $-0.34 | -1.17% | 674 | $28.95 | $28.91 $28.95 |
| Sep 22, 2026 | $29.18 | $29.29 | $29.18 | $29.29 | +$0.08 | +0.29% | 516 | $29.20 | $29.18 $29.29 |
| Sep 21, 2026 | $29.18 | $29.23 | $29.18 | $29.20 | +$0.49 | +1.69% | 733 | $29.21 | $29.18 $29.23 |
| Sep 18, 2026 | $28.71 | $28.72 | $28.71 | $28.72 | +$0.01 | +0.03% | 132 | $28.71 | $28.71 $28.72 |
| Sep 17, 2026 | $28.71 | $28.71 | $28.71 | $28.71 | +$0.43 | +1.51% | 75 | $28.72 | $28.71 $28.71 |
| Sep 16, 2026 | $28.28 | $28.28 | $28.28 | $28.28 | +$0.07 | +0.25% | 41 | $28.35 | $28.28 $28.28 |
| Sep 15, 2026 | $28.21 | $28.21 | $28.21 | $28.21 | $-0.21 | -0.73% | 206 | $28.27 | $28.21 $28.21 |
| Sep 14, 2026 | $28.34 | $28.44 | $28.34 | $28.42 | $-0.36 | -1.24% | 2,835 | $28.40 | $28.34 $28.44 |
| Sep 11, 2026 | $28.80 | $28.83 | $28.78 | $28.78 | +$0.34 | +1.20% | 2,132 | $28.81 | $28.78 $28.83 |
| Sep 10, 2026 | $28.44 | $28.44 | $28.44 | $28.44 | $-0.31 | -1.07% | 132 | $28.41 | $28.44 $28.44 |
| Sep 9, 2026 | $28.74 | $28.74 | $28.74 | $28.74 | $-0.18 | -0.63% | 20 | $28.76 | $28.74 $28.74 |
| Sep 8, 2026 | $28.92 | $28.92 | $28.92 | $28.92 | $-0.09 | -0.30% | 127 | $28.95 | $28.92 $28.92 |
| Sep 4, 2026 | $28.98 | $29.01 | $28.96 | $29.01 | +$0.08 | +0.27% | 4,291 | $28.98 | $28.96 $29.01 |
| Sep 3, 2026 | $28.93 | $28.93 | $28.93 | $28.93 | +$0.34 | +1.17% | 87 | $28.86 | $28.93 $28.93 |
| Sep 2, 2026 | $28.60 | $28.60 | $28.60 | $28.60 | +$0.18 | +0.64% | 153 | $28.53 | $28.60 $28.60 |
| Sep 1, 2026 | $28.42 | $28.42 | $28.42 | $28.42 | $-0.33 | -1.13% | 21 | $28.42 | $28.42 $28.42 |
| Aug 31, 2026 | $28.86 | $28.86 | $28.74 | $28.74 | $-0.16 | -0.54% | 181 | $28.84 | $28.74 $28.86 |
| Aug 28, 2026 | $28.94 | $28.94 | $28.86 | $28.90 | $-0.18 | -0.64% | 3,121 | $28.91 | $28.86 $28.94 |
| Aug 27, 2026 | $28.98 | $29.08 | $28.98 | $29.08 | +$0.35 | +1.21% | 1,441 | $28.99 | $28.98 $29.08 |
| Aug 26, 2026 | $28.74 | $28.74 | $28.74 | $28.74 | $-0.09 | -0.31% | 61 | $28.73 | $28.74 $28.74 |
| Aug 25, 2026 | $28.82 | $28.82 | $28.82 | $28.82 | +$0.04 | +0.13% | 133 | $28.85 | $28.82 $28.82 |
| Aug 24, 2026 | $28.99 | $28.99 | $28.79 | $28.79 | $-0.30 | -1.04% | 2,554 | $28.88 | $28.79 $28.99 |
| Aug 21, 2026 | $29.07 | $29.16 | $29.07 | $29.09 | +$0.10 | +0.34% | 4,430 | $29.14 | $29.07 $29.16 |