Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Dorsey Wright ETF (NY: AADR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 33.73 33.86 33.73 33.79 919 -0.10(-0.30%)
Jan 29, 2015 33.90 33.90 33.90 33.90 129 -0.39(-1.13%)
Jan 28, 2015 34.19 34.28 34.19 34.28 1,285 -0.44(-1.27%)
Jan 27, 2015 34.70 34.73 34.70 34.73 300 +0.08(+0.23%)
Jan 26, 2015 34.52 34.67 34.52 34.65 879 +0.16(+0.46%)
Jan 22, 2015 34.04 34.48 34.04 34.49 6 +0.68(+2.01%)
Jan 20, 2015 33.99 33.99 33.78 33.81 6 +0.24(+0.71%)
Jan 16, 2015 33.57 33.57 33.57 33.57 240 -0.00(-0.01%)
Jan 14, 2015 33.53 33.58 33.53 33.58 1,145 -0.13(-0.38%)
Jan 12, 2015 33.71 33.71 33.71 33.71 3 -0.06(-0.16%)
Jan 08, 2015 34.02 34.09 33.76 33.76 4 +0.52(+1.56%)
Jan 06, 2015 32.95 33.24 32.94 33.24 15 -0.28(-0.84%)
Jan 05, 2015 33.47 33.75 33.47 33.52 667 -0.41(-1.22%)
Jan 02, 2015 34.50 34.50 33.94 33.94 2,182 -0.75(-2.16%)
Dec 31, 2014 34.69 34.69 34.69 34.69 5,506 +0.30(+0.86%)
Dec 30, 2014 34.74 34.74 34.39 34.39 32,330 -0.21(-0.62%)
Dec 29, 2014 34.60 34.60 34.60 34.60 226 -0.59(-1.68%)
Dec 26, 2014 35.20 35.22 35.18 35.20 546 +0.56(+1.63%)
Dec 24, 2014 35.00 34.63 34.63 34.63 5,937 -0.02(-0.05%)
Dec 23, 2014 34.80 34.98 34.65 34.65 3,760 -0.20(-0.58%)
Dec 22, 2014 36.09 36.09 34.85 34.85 282 +0.06(+0.19%)
Dec 19, 2014 34.84 34.84 34.79 34.79 1,007 +0.30(+0.86%)
Dec 18, 2014 34.38 34.53 34.35 34.49 6,882 +0.57(+1.69%)
Dec 17, 2014 33.47 33.92 33.47 33.92 987 +0.35(+1.05%)
Dec 16, 2014 33.61 33.80 33.49 33.57 2,264 +0.04(+0.11%)
Dec 12, 2014 34.26 34.34 33.53 33.53 66 -0.79(-2.31%)
Dec 11, 2014 34.55 34.55 34.32 34.32 406 +0.06(+0.18%)
Dec 10, 2014 34.51 34.51 34.26 34.26 937 -0.97(-2.76%)
Dec 08, 2014 35.23 35.23 35.23 35.23 41 -0.20(-0.57%)
Dec 05, 2014 35.44 35.34 35.34 35.44 757 +0.10(+0.27%)
Dec 04, 2014 35.34 35.34 35.34 35.34 990 -0.06(-0.17%)
Dec 02, 2014 35.39 35.40 35.39 35.40 149 +0.60(+1.73%)
Dec 01, 2014 34.83 35.22 34.80 34.80 548 -0.74(-2.10%)
Nov 26, 2014 36.01 36.01 35.54 35.54 12 +0.13(+0.38%)
Nov 25, 2014 35.88 35.94 35.41 35.41 1,585 +0.19(+0.55%)
Nov 24, 2014 35.56 35.64 35.22 35.22 1,385 -0.24(-0.67%)
Nov 21, 2014 35.34 35.57 35.31 35.45 3,030 +0.64(+1.83%)
Nov 20, 2014 34.82 34.82 34.82 34.82 575 -0.06(-0.19%)
Nov 19, 2014 34.98 35.10 34.88 34.88 573 -0.06(-0.16%)
Nov 17, 2014 35.00 35.00 34.86 34.94 38 +0.11(+0.32%)
Nov 14, 2014 34.83 34.83 34.83 34.83 1,088 +0.06(+0.19%)
Nov 12, 2014 34.76 34.76 34.76 34.76 12 -0.16(-0.45%)
Nov 10, 2014 36.61 36.62 34.85 34.92 8 +0.33(+0.96%)
Nov 07, 2014 34.62 34.62 34.54 34.59 3,300 +0.02(+0.05%)
Nov 06, 2014 36.76 36.76 34.57 34.57 2,741 -0.02(-0.07%)
Nov 05, 2014 34.58 34.59 34.58 34.59 224 -0.01(-0.04%)
Oct 31, 2014 34.60 34.60 34.59 34.60 110 +0.00(+0.00%)
Oct 29, 2014 35.29 34.60 34.60 34.60 1,187 +0.18(+0.51%)
Oct 28, 2014 34.43 34.43 34.43 34.43 173 +0.86(+2.57%)
Oct 27, 2014 33.57 33.47 33.47 33.57 476 +0.09(+0.28%)
Oct 22, 2014 33.47 33.47 33.47 33.47 215 -0.16(-0.47%)
Oct 21, 2014 33.97 33.97 33.51 33.63 514 +0.34(+1.02%)
Oct 20, 2014 33.29 33.29 33.29 33.29 570 +1.00(+3.10%)
Oct 16, 2014 32.34 32.34 32.29 32.29 9 +0.61(+1.93%)
Oct 15, 2014 32.19 32.19 31.68 31.68 1,977 -1.00(-3.06%)
Oct 14, 2014 32.60 32.68 32.60 32.68 452 -0.01(-0.03%)
Oct 13, 2014 32.48 32.69 32.48 32.69 1,778 +0.10(+0.32%)
Oct 10, 2014 32.70 32.70 32.56 32.59 937 -0.84(-2.52%)
Oct 09, 2014 33.43 33.43 33.43 33.43 473 -0.69(-2.01%)
Oct 08, 2014 34.11 34.11 34.11 34.11 279 +0.26(+0.77%)
Oct 07, 2014 34.09 34.09 33.85 33.85 603 -0.31(-0.90%)
Oct 06, 2014 34.16 34.16 34.16 34.16 285 -0.12(-0.34%)
Oct 03, 2014 34.34 34.34 34.12 34.28 1,836 +0.12(+0.34%)
Oct 02, 2014 34.10 34.16 33.77 34.16 5,735 +0.06(+0.17%)
Oct 01, 2014 34.23 34.23 34.10 34.10 3,326 -0.49(-1.43%)
Sep 30, 2014 34.51 34.77 34.35 34.59 5,781 -0.06(-0.19%)
Sep 29, 2014 34.58 34.97 34.57 34.66 6,764 -0.16(-0.45%)
Sep 26, 2014 34.81 34.82 34.72 34.82 3,611 +0.37(+1.08%)
Sep 25, 2014 34.70 34.70 34.45 34.45 2,671 -0.28(-0.80%)
Sep 24, 2014 34.70 34.72 34.70 34.72 816 -0.08(-0.24%)
Sep 23, 2014 34.94 35.00 34.81 34.81 4,788 -0.34(-0.97%)
Sep 22, 2014 35.15 35.15 35.10 35.15 2,068 -0.29(-0.81%)
Sep 19, 2014 36.18 36.18 35.35 35.44 7,878 -0.14(-0.38%)
Sep 18, 2014 35.31 35.61 35.31 35.57 4,930 +0.33(+0.93%)
Sep 17, 2014 35.67 35.67 35.24 35.24 2,560 -0.33(-0.94%)
Sep 16, 2014 35.23 35.58 35.23 35.58 15,140 +0.19(+0.52%)
Sep 15, 2014 35.32 35.39 35.23 35.39 11,838 +0.06(+0.16%)
Sep 12, 2014 35.33 35.33 35.33 35.33 108 -0.47(-1.32%)
Sep 11, 2014 35.76 35.81 35.36 35.81 2,263 -0.17(-0.46%)
Sep 10, 2014 35.22 35.98 35.22 35.97 1,547 +0.25(+0.70%)
Sep 09, 2014 35.72 35.72 35.72 35.72 37,847 +0.21(+0.59%)
Sep 08, 2014 35.78 35.83 35.51 35.51 682 -0.49(-1.35%)
Sep 05, 2014 35.99 36.00 35.99 36.00 849 -0.22(-0.61%)
Sep 04, 2014 36.22 36.22 36.22 36.22 528 +0.23(+0.65%)
Sep 03, 2014 35.99 35.99 35.99 35.99 183 -0.13(-0.37%)
Sep 02, 2014 36.19 36.20 36.11 36.12 1,693 +0.30(+0.83%)
Aug 29, 2014 36.19 35.83 35.83 35.83 3,565 -0.01(-0.03%)
Aug 28, 2014 35.84 35.84 35.84 35.84 413 -0.03(-0.07%)
Aug 27, 2014 35.95 35.95 35.82 35.86 14,362 +0.14(+0.39%)
Aug 26, 2014 35.73 35.73 35.57 35.72 7,192 +0.22(+0.62%)
Aug 25, 2014 35.43 35.57 35.43 35.50 8,164 +0.12(+0.34%)
Aug 22, 2014 35.52 35.52 35.26 35.38 15,593 -0.12(-0.34%)
Aug 21, 2014 35.50 35.50 35.50 35.50 24 +0.00(+0.00%)
Aug 20, 2014 35.52 35.55 35.40 35.50 21,123 -0.07(-0.20%)
Aug 19, 2014 35.08 35.57 35.08 35.57 1,130 +0.50(+1.42%)
Aug 18, 2014 35.08 35.08 35.08 35.08 6 +0.00(+0.00%)
Aug 15, 2014 35.08 35.08 35.08 35.08 3 -0.00(-0.00%)
Aug 14, 2014 35.12 35.12 35.08 35.08 1,609 +0.21(+0.61%)
Aug 13, 2014 34.86 34.86 34.86 34.86 2 +0.00(+0.01%)
Aug 12, 2014 34.86 34.86 34.86 34.86 111 -0.25(-0.72%)
Aug 11, 2014 35.08 35.11 34.95 35.11 651 +0.29(+0.82%)
Aug 08, 2014 34.67 34.67 34.67 34.83 702 +0.09(+0.27%)
Aug 07, 2014 34.73 34.73 34.73 34.73 110 +0.00(+0.00%)
Aug 06, 2014 34.72 34.97 34.71 34.73 15,598 -0.11(-0.32%)
Aug 05, 2014 35.38 35.38 34.75 34.84 4,062 -0.17(-0.48%)
Aug 04, 2014 34.93 35.04 34.77 35.01 9,018 +0.03(+0.08%)
Aug 01, 2014 35.16 35.16 34.93 34.98 1,178 -0.19(-0.54%)
Jul 31, 2014 35.63 35.63 35.08 35.17 3,155 -0.54(-1.52%)
Jul 30, 2014 35.71 35.71 35.71 35.71 463 +0.00(+0.00%)
Jul 29, 2014 35.71 35.71 35.71 35.71 86 +0.00(+0.01%)
Jul 28, 2014 35.67 35.73 35.63 35.71 1,361 -0.12(-0.33%)
Jul 25, 2014 36.41 36.41 35.83 35.83 631 -0.26(-0.71%)
Jul 24, 2014 36.01 36.10 35.95 36.08 12,986 -0.04(-0.10%)
Jul 23, 2014 36.09 36.14 36.03 36.12 22,377 +0.03(+0.08%)
Jul 22, 2014 36.07 36.09 36.00 36.09 3,444 +0.54(+1.51%)
Jul 21, 2014 35.57 35.57 35.56 35.56 430 -0.17(-0.47%)
Jul 18, 2014 35.73 35.73 35.68 35.72 811 +0.17(+0.47%)
Jul 17, 2014 35.73 35.77 35.56 35.56 3,360 -0.46(-1.27%)
Jul 16, 2014 36.01 36.01 36.01 36.01 2,490 +0.11(+0.29%)
Jul 15, 2014 36.01 36.06 35.89 35.91 7,938 -0.18(-0.49%)
Jul 14, 2014 36.23 36.23 36.08 36.08 4,343 +0.38(+1.06%)
Jul 11, 2014 35.70 35.70 35.70 35.70 437 -0.05(-0.13%)
Jul 10, 2014 35.71 35.86 35.58 35.75 3,511 -0.22(-0.62%)
Jul 09, 2014 35.98 35.98 35.93 35.97 5,096 -0.07(-0.21%)
Jul 08, 2014 36.07 36.08 35.95 36.05 8,797 -0.25(-0.69%)
Jul 07, 2014 36.34 36.35 36.26 36.30 32,231 -0.35(-0.96%)
Jul 03, 2014 36.58 36.65 36.65 36.65 8,320 +0.28(+0.76%)
Jul 02, 2014 36.31 36.45 36.31 36.37 15,477 +0.13(+0.36%)
Jul 01, 2014 36.17 36.49 36.09 36.24 45,079 +0.22(+0.62%)
Jun 30, 2014 35.66 36.06 35.66 36.02 51,045 +0.25(+0.70%)
Jun 27, 2014 35.85 35.86 35.76 35.77 21,058 +0.02(+0.05%)
Jun 26, 2014 36.21 36.21 35.75 35.75 280 -0.20(-0.57%)
Jun 25, 2014 35.69 35.95 35.69 35.95 9,220 +0.12(+0.34%)
Jun 24, 2014 36.03 36.03 35.78 35.83 17,263 -0.14(-0.40%)
Jun 23, 2014 35.89 36.04 35.84 35.98 24,620 -0.10(-0.28%)
Jun 20, 2014 36.08 36.08 35.96 36.08 4,689 +0.12(+0.33%)
Jun 19, 2014 35.90 36.00 35.89 35.96 17,475 +0.30(+0.85%)
Jun 18, 2014 35.64 35.65 35.64 35.65 328 +0.01(+0.04%)
Jun 17, 2014 35.69 35.77 35.56 35.64 1,161 +0.42(+1.19%)
Jun 13, 2014 35.22 35.22 35.22 35.22 0 +0.00(+0.00%)
Jun 12, 2014 35.43 35.47 34.81 35.22 15,238 -0.23(-0.66%)
Jun 11, 2014 35.14 35.46 35.14 35.45 803 +0.05(+0.14%)
Jun 10, 2014 35.38 35.40 35.38 35.40 514 +0.01(+0.02%)
Jun 06, 2014 35.50 35.50 35.40 35.40 719 +0.25(+0.71%)
Jun 05, 2014 35.17 35.17 35.13 35.15 2,796 -0.48(-1.35%)
Jun 04, 2014 35.62 35.63 35.62 35.63 639 +0.12(+0.33%)
Jun 03, 2014 35.52 35.52 35.51 35.51 384 +0.21(+0.58%)
Jun 02, 2014 35.30 35.30 35.30 35.30 47 +0.00(+0.00%)
May 30, 2014 35.30 35.30 35.30 35.30 33 +0.00(+0.00%)
May 29, 2014 35.37 35.37 35.26 35.30 1,535 -0.02(-0.05%)
May 28, 2014 35.26 35.32 35.26 35.32 538 +0.07(+0.21%)
May 27, 2014 35.53 35.53 35.25 35.25 343 +0.02(+0.06%)
May 23, 2014 35.10 35.23 35.23 35.23 650 +0.07(+0.19%)
May 22, 2014 35.26 35.26 35.11 35.16 1,675 +0.13(+0.36%)
May 21, 2014 34.87 35.04 34.87 35.04 4,981 +0.10(+0.30%)
May 20, 2014 34.93 34.93 34.93 34.93 489 +0.03(+0.07%)
May 19, 2014 34.91 34.91 34.91 34.91 1,066 +0.21(+0.61%)
May 16, 2014 34.73 34.73 34.70 34.70 777 -0.33(-0.95%)
May 15, 2014 35.03 35.03 35.03 35.03 81 +0.00(+0.00%)
May 14, 2014 35.05 35.05 35.03 35.03 1,059 +0.09(+0.27%)
May 13, 2014 35.29 35.29 34.90 34.93 2,224 +0.23(+0.67%)
May 12, 2014 34.70 34.70 34.70 34.70 18 +0.00(+0.00%)
May 09, 2014 34.67 34.70 34.67 34.70 1,526 -0.16(-0.47%)
May 08, 2014 34.87 34.87 34.87 34.87 363 +0.34(+0.98%)
May 07, 2014 34.69 34.69 34.34 34.53 1,441 -0.25(-0.72%)
May 06, 2014 34.86 34.86 34.78 34.78 1,005 -0.11(-0.33%)
May 05, 2014 34.93 34.93 34.89 34.89 473 -0.05(-0.14%)
May 02, 2014 34.99 34.99 34.94 34.94 615 +0.01(+0.02%)
May 01, 2014 34.71 34.93 34.71 34.93 3,118 +0.12(+0.34%)
Apr 30, 2014 34.81 34.81 34.76 34.81 2,532 -0.01(-0.03%)
Apr 29, 2014 34.77 34.82 34.77 34.82 1,671 +0.00(+0.00%)
Apr 28, 2014 34.82 34.82 34.82 34.82 335 -0.00(-0.00%)
Apr 25, 2014 34.73 34.89 34.73 34.82 3,983 -0.23(-0.65%)
Apr 24, 2014 35.25 35.25 35.02 35.05 866 -0.02(-0.06%)
Apr 23, 2014 34.84 35.12 34.84 35.07 23,239 -0.02(-0.05%)
Apr 22, 2014 35.33 35.33 35.09 35.09 8,557 -0.02(-0.05%)
Apr 21, 2014 34.92 35.11 34.92 35.11 806 +0.28(+0.79%)
Apr 17, 2014 34.96 34.83 34.83 34.83 3,142 +0.34(+0.97%)
Apr 16, 2014 34.50 34.50 34.50 34.50 6 +0.00(+0.00%)
Apr 15, 2014 34.34 34.50 34.34 34.50 604 +0.25(+0.72%)
Apr 14, 2014 34.08 34.28 34.07 34.25 5,078 +0.06(+0.16%)
Apr 11, 2014 34.10 34.44 34.10 34.20 1,280 -0.54(-1.54%)
Apr 10, 2014 34.93 34.93 34.73 34.73 650 +0.41(+1.18%)
Apr 09, 2014 34.33 34.33 34.33 34.33 318 +0.00(+0.00%)
Apr 08, 2014 34.24 34.34 34.22 34.33 11,287 +0.26(+0.76%)
Apr 07, 2014 34.07 34.07 34.07 34.07 856 -0.57(-1.65%)
Apr 04, 2014 35.31 35.31 34.64 34.64 946 -0.22(-0.63%)
Apr 03, 2014 35.11 35.11 34.86 34.86 536 -0.57(-1.61%)
Apr 02, 2014 35.44 35.44 35.25 35.43 966 +0.49(+1.40%)
Apr 01, 2014 35.23 35.32 34.94 34.94 420 +0.16(+0.45%)
Mar 31, 2014 34.79 34.79 34.79 34.79 177 +0.33(+0.96%)
Mar 28, 2014 34.33 34.56 34.33 34.45 565 -0.16(-0.45%)
Mar 27, 2014 34.27 34.61 34.27 34.61 1,396 +0.01(+0.03%)
Mar 26, 2014 34.78 34.78 34.55 34.60 1,393 -0.09(-0.27%)
Mar 25, 2014 34.60 34.72 34.45 34.69 3,037 +0.22(+0.63%)
Mar 24, 2014 34.48 34.48 34.48 34.48 1,385 +0.09(+0.27%)
Mar 21, 2014 34.71 34.85 34.38 34.38 1,143 +0.12(+0.35%)
Mar 20, 2014 34.41 34.41 34.27 34.27 859 -0.37(-1.06%)
Mar 19, 2014 34.66 34.75 34.48 34.63 14,303 -0.15(-0.42%)
Mar 18, 2014 34.93 34.98 34.74 34.78 13,826 +0.17(+0.48%)
Mar 17, 2014 34.23 34.66 34.23 34.62 15,153 +0.04(+0.11%)
Mar 14, 2014 34.53 34.58 34.29 34.58 14,003 -0.44(-1.25%)
Mar 13, 2014 35.02 35.02 35.02 35.02 17 +0.00(+0.00%)
Mar 12, 2014 34.81 35.02 34.71 35.02 3,445 -0.04(-0.11%)
Mar 11, 2014 35.32 35.32 35.05 35.05 2,739 +0.18(+0.52%)
Mar 10, 2014 35.33 35.33 34.87 34.87 622 -0.50(-1.42%)
Mar 07, 2014 35.38 35.38 35.38 35.38 136 +0.00(+0.00%)
Mar 06, 2014 35.87 35.92 35.38 35.38 842 +0.32(+0.91%)
Mar 05, 2014 35.49 35.49 35.06 35.06 931 -0.35(-0.98%)
Mar 04, 2014 35.40 35.40 35.40 35.40 377 +0.60(+1.74%)
Mar 03, 2014 35.16 35.16 34.80 34.80 722 -0.65(-1.85%)
Feb 28, 2014 35.36 35.45 34.98 35.45 792 +0.60(+1.73%)
Feb 27, 2014 34.93 34.93 34.85 34.85 622 +0.05(+0.15%)
Feb 26, 2014 34.98 34.98 34.80 34.80 911 -0.28(-0.79%)
Feb 25, 2014 34.80 35.08 34.80 35.08 1,104 +0.08(+0.24%)
Feb 24, 2014 34.99 34.99 34.99 34.99 183 +0.88(+2.59%)
Feb 21, 2014 34.11 34.11 34.11 34.11 97 +0.00(+0.00%)
Feb 20, 2014 34.50 34.50 34.11 34.11 600 -0.47(-1.35%)
Feb 19, 2014 34.71 34.71 34.57 34.57 1,854 -0.11(-0.32%)
Feb 18, 2014 34.59 34.73 34.57 34.68 3,449 +0.39(+1.14%)
Feb 14, 2014 34.31 34.29 34.29 34.29 867 +0.41(+1.22%)
Feb 13, 2014 33.79 33.88 33.79 33.88 848 +0.18(+0.53%)
Feb 12, 2014 34.21 34.21 33.66 33.70 1,487 -0.28(-0.81%)
Feb 11, 2014 34.03 34.03 33.98 33.98 1,119 +0.28(+0.83%)
Feb 10, 2014 32.14 33.70 32.14 33.70 2,899 +0.28(+0.83%)
Feb 07, 2014 33.31 33.42 33.30 33.42 5,457 -0.01(-0.02%)
Feb 06, 2014 33.18 33.46 33.18 33.43 1,628 +0.61(+1.85%)
Feb 05, 2014 33.03 33.08 32.73 32.82 25,767 -0.36(-1.08%)
Feb 04, 2014 33.18 33.18 33.18 33.18 432 +0.46(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.