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 31, 2013 30.39 30.39 30.39 30.39 325 +0.17(+0.56%)
Jan 30, 2013 30.22 30.22 30.22 30.22 976 +0.05(+0.15%)
Jan 28, 2013 30.17 30.17 30.17 30.17 0 -0.28(-0.91%)
Jan 25, 2013 30.65 30.65 30.45 30.45 434 +0.57(+1.91%)
Jan 24, 2013 30.15 30.25 29.88 29.88 1,519 -0.29(-0.95%)
Jan 23, 2013 30.16 30.16 30.16 30.16 108 +0.20(+0.66%)
Jan 22, 2013 29.72 29.97 29.72 29.97 1,975 +0.09(+0.30%)
Jan 18, 2013 29.88 29.88 29.88 29.88 835 -0.16(-0.52%)
Jan 17, 2013 29.93 30.03 29.74 30.03 2,062 +0.37(+1.24%)
Jan 16, 2013 29.57 29.66 29.57 29.66 1,736 +0.03(+0.09%)
Jan 15, 2013 29.55 30.80 29.27 29.64 7,291 -0.14(-0.47%)
Jan 14, 2013 29.48 29.78 29.48 29.78 1,040 +0.02(+0.08%)
Jan 11, 2013 29.75 29.75 29.75 29.75 126 +0.36(+1.24%)
Jan 10, 2013 29.60 29.60 29.34 29.39 1,502 +0.22(+0.76%)
Jan 09, 2013 29.33 29.33 29.01 29.17 16,781 +0.19(+0.67%)
Jan 08, 2013 28.96 29.14 28.96 28.97 5,970 -0.32(-1.10%)
Jan 07, 2013 29.23 29.30 29.23 29.30 582 +0.23(+0.79%)
Jan 04, 2013 29.01 29.20 29.01 29.07 2,822 -0.08(-0.28%)
Jan 03, 2013 29.05 29.23 28.96 29.15 3,603 +0.13(+0.44%)
Jan 02, 2013 29.16 29.16 29.02 29.02 1,583 +0.70(+2.47%)
Dec 31, 2012 28.56 28.56 28.32 28.32 542 -0.20(-0.71%)
Dec 28, 2012 28.46 28.52 28.46 28.52 325 +0.12(+0.42%)
Dec 27, 2012 28.41 28.66 28.32 28.40 8,575 +0.04(+0.13%)
Dec 26, 2012 28.43 28.53 28.37 28.37 2,822 +0.04(+0.13%)
Dec 24, 2012 28.75 28.75 28.33 28.33 1,801 -0.66(-2.29%)
Dec 20, 2012 28.84 28.99 28.99 28.99 4,016 +0.23(+0.80%)
Dec 19, 2012 28.73 28.76 28.73 28.76 217 +0.15(+0.52%)
Dec 18, 2012 28.61 28.70 28.61 28.61 976 +0.22(+0.78%)
Dec 17, 2012 28.43 28.48 28.39 28.39 651 -0.03(-0.10%)
Dec 14, 2012 28.41 28.50 28.41 28.42 1,736 -0.13(-0.45%)
Dec 12, 2012 28.51 28.55 28.55 28.55 1,194 +0.06(+0.23%)
Dec 11, 2012 28.57 28.57 28.49 28.49 217 +0.29(+1.05%)
Dec 07, 2012 28.48 28.19 28.19 28.19 1,085 +0.00(+0.00%)
Dec 06, 2012 28.33 28.33 28.19 28.19 829 -0.05(-0.16%)
Dec 05, 2012 28.24 28.24 28.24 28.24 436 +0.20(+0.72%)
Dec 04, 2012 28.26 28.26 28.03 28.03 1,194 -0.04(-0.13%)
Nov 30, 2012 28.04 28.09 28.04 28.07 434 -0.16(-0.55%)
Nov 29, 2012 28.20 28.23 28.14 28.23 434 +0.20(+0.72%)
Nov 28, 2012 27.51 28.02 27.40 28.02 5,492 +0.43(+1.57%)
Nov 27, 2012 27.58 27.78 27.55 27.59 3,256 -0.03(-0.10%)
Nov 26, 2012 27.44 27.62 27.44 27.62 1,322 +0.05(+0.17%)
Nov 23, 2012 27.51 27.67 27.51 27.57 3,690 +0.44(+1.63%)
Nov 21, 2012 27.06 27.21 27.05 27.13 3,801 -0.01(-0.03%)
Nov 20, 2012 27.15 27.15 27.14 27.14 682 +0.10(+0.38%)
Nov 19, 2012 27.00 27.09 26.94 27.04 1,196 +0.53(+1.98%)
Nov 15, 2012 26.50 26.51 26.51 26.51 759 -0.53(-1.94%)
Nov 14, 2012 27.04 27.04 27.04 27.04 2,170 -0.22(-0.81%)
Nov 12, 2012 27.19 27.26 27.26 27.26 1,085 +0.18(+0.65%)
Nov 09, 2012 27.09 27.09 27.09 27.09 217 -0.31(-1.14%)
Nov 07, 2012 27.64 27.40 27.40 27.40 4,341 -0.42(-1.52%)
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.