AdvisorShares Insider Advantage ETF (SURE)
NYSEARCA: SURE · Real-Time Price · USD
114.59
+0.16 (0.14%)
May 13, 2025, 9:30 AM - Market open
SURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | 2.46% | 339 |
| May 9, 2025 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | -0.15% | 30 |
| May 8, 2025 | 111.89 | 111.89 | 111.85 | 111.85 | 111.85 | 0.80% | 203 |
| May 7, 2025 | 110.70 | 111.01 | 110.70 | 110.96 | 110.96 | 0.33% | 304 |
| May 6, 2025 | 109.93 | 110.80 | 109.93 | 110.60 | 110.60 | -0.23% | 856 |
| May 5, 2025 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | -0.23% | 89 |
| May 2, 2025 | 110.76 | 111.10 | 110.51 | 111.10 | 111.10 | 1.75% | 238 |
| May 1, 2025 | 109.19 | 109.19 | 109.19 | 109.19 | 109.19 | -0.07% | 11 |
| Apr 30, 2025 | 107.94 | 109.27 | 107.94 | 109.27 | 109.27 | 0.42% | 512 |
| Apr 29, 2025 | 108.14 | 108.82 | 108.00 | 108.82 | 108.82 | 0.59% | 269 |
| Apr 28, 2025 | 107.53 | 108.18 | 107.53 | 108.18 | 108.18 | 0.45% | 107 |
| Apr 25, 2025 | 107.10 | 107.69 | 107.10 | 107.69 | 107.69 | -0.17% | 146 |
| Apr 24, 2025 | 107.21 | 107.88 | 107.21 | 107.88 | 107.88 | 1.79% | 259 |
| Apr 23, 2025 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | 1.01% | 4 |
| Apr 22, 2025 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | 2.32% | 122 |
| Apr 21, 2025 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | -2.26% | 13 |
| Apr 17, 2025 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | 0.78% | 4 |
| Apr 16, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | -1.12% | 6 |
| Apr 15, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -0.21% | 27 |
| Apr 14, 2025 | 105.79 | 105.79 | 105.52 | 105.52 | 105.52 | 0.90% | 583 |
| Apr 11, 2025 | 104.00 | 104.57 | 104.00 | 104.57 | 104.57 | 1.99% | 177 |
| Apr 10, 2025 | 102.40 | 102.53 | 102.40 | 102.53 | 102.53 | -3.34% | 1,446 |
| Apr 9, 2025 | 98.18 | 106.08 | 98.18 | 106.08 | 106.08 | 8.07% | 429 |
| Apr 8, 2025 | 101.99 | 101.99 | 98.09 | 98.16 | 98.16 | -1.92% | 442 |
| Apr 7, 2025 | 99.50 | 101.00 | 99.50 | 100.07 | 100.07 | -1.22% | 857 |
| Apr 4, 2025 | 101.22 | 101.53 | 101.22 | 101.31 | 101.31 | -5.59% | 282 |
| Apr 3, 2025 | 107.68 | 107.68 | 107.30 | 107.30 | 107.30 | -4.97% | 125 |
| Apr 2, 2025 | 111.79 | 112.91 | 111.79 | 112.91 | 112.91 | 0.68% | 153 |
| Apr 1, 2025 | 110.86 | 112.14 | 110.86 | 112.14 | 112.14 | 0.56% | 138 |
| Mar 31, 2025 | 110.36 | 111.52 | 110.36 | 111.52 | 111.52 | 0.72% | 224 |
| Mar 28, 2025 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | -2.28% | 14 |
| Mar 27, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | -0.13% | 60 |
| Mar 26, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | -0.53% | 98 |
| Mar 25, 2025 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | -0.02% | 7 |
| Mar 24, 2025 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | 2.11% | 40 |
| Mar 21, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 111.73 | -0.80% | 14 |
| Mar 20, 2025 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | -0.38% | 18 |
| Mar 19, 2025 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | 1.20% | 48 |
| Mar 18, 2025 | 111.51 | 111.71 | 111.51 | 111.71 | 111.71 | -0.51% | 528 |
| Mar 17, 2025 | 112.29 | 112.29 | 112.27 | 112.28 | 112.28 | 1.14% | 591 |
| Mar 14, 2025 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | 2.14% | 158 |
| Mar 13, 2025 | 108.62 | 108.69 | 108.62 | 108.69 | 108.69 | -1.39% | 137 |
| Mar 12, 2025 | 110.13 | 110.23 | 110.13 | 110.23 | 110.23 | -0.02% | 119 |
| Mar 11, 2025 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | -1.10% | 87 |
| Mar 10, 2025 | 111.47 | 111.47 | 111.47 | 111.47 | 111.47 | -1.92% | 181 |
| Mar 7, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | 0.90% | 193 |
| Mar 6, 2025 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | -1.22% | 118 |
| Mar 5, 2025 | 112.81 | 114.03 | 112.81 | 114.03 | 114.03 | 1.34% | 817 |
| Mar 4, 2025 | 111.75 | 114.05 | 111.75 | 112.52 | 112.52 | -1.74% | 1,143 |
| Mar 3, 2025 | 116.29 | 116.29 | 114.52 | 114.52 | 114.52 | -2.23% | 178 |