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 29, 2016 33.76 33.78 33.30 33.69 11,186 +0.30(+0.90%)
Jan 28, 2016 33.39 33.39 33.12 33.39 808 -0.18(-0.52%)
Jan 27, 2016 33.52 33.57 33.46 33.57 5,379 +0.04(+0.13%)
Jan 26, 2016 33.52 33.52 33.52 33.52 198 +0.05(+0.14%)
Jan 22, 2016 33.24 33.48 33.48 33.48 856 +0.94(+2.90%)
Jan 21, 2016 32.98 32.98 32.34 32.53 1,038 +0.33(+1.02%)
Jan 20, 2016 31.94 32.21 31.74 32.21 5,534 -0.50(-1.51%)
Jan 19, 2016 32.76 32.95 32.67 32.70 10,662 +0.28(+0.87%)
Jan 15, 2016 32.53 32.42 32.42 32.42 321 -0.89(-2.67%)
Jan 14, 2016 32.78 33.31 32.61 33.31 92,487 +0.51(+1.56%)
Jan 13, 2016 32.80 32.80 32.80 32.80 266 -0.91(-2.71%)
Jan 12, 2016 33.94 33.94 33.46 33.71 9,468 +0.49(+1.49%)
Jan 11, 2016 33.39 33.39 33.22 33.22 547 -1.47(-4.23%)
Jan 06, 2016 35.00 34.68 34.68 34.68 1,392 -0.53(-1.51%)
Jan 05, 2016 35.21 35.30 35.21 35.21 4,505 -0.00(-0.01%)
Jan 04, 2016 37.76 37.76 35.07 35.22 4,223 -0.76(-2.11%)
Dec 31, 2015 35.98 35.98 35.98 35.98 321 -0.33(-0.91%)
Dec 30, 2015 36.36 36.36 36.31 36.31 450 -0.19(-0.51%)
Dec 29, 2015 36.38 36.69 36.38 36.49 882 +0.64(+1.77%)
Dec 28, 2015 36.17 36.27 35.86 35.86 1,627 -0.56(-1.54%)
Dec 24, 2015 36.59 36.42 36.42 36.42 428 +0.12(+0.32%)
Dec 23, 2015 36.28 36.32 35.90 36.30 6,316 +0.31(+0.86%)
Dec 22, 2015 35.54 36.06 35.44 35.99 4,688 +0.78(+2.21%)
Dec 21, 2015 35.22 35.22 35.22 35.22 1,037 -0.43(-1.21%)
Dec 18, 2015 35.65 35.65 35.65 35.65 330 -0.10(-0.29%)
Dec 17, 2015 35.78 35.78 35.75 35.75 746 -0.19(-0.54%)
Dec 16, 2015 36.20 36.50 35.89 35.95 7,800 +0.53(+1.50%)
Dec 15, 2015 35.57 35.82 35.41 35.41 6,613 +0.18(+0.52%)
Dec 14, 2015 35.90 35.90 35.07 35.23 1,378 -0.86(-2.38%)
Dec 10, 2015 36.10 36.10 36.10 36.09 8 +0.27(+0.76%)
Dec 09, 2015 35.62 35.82 35.62 35.82 1,696 -0.48(-1.33%)
Dec 08, 2015 35.67 36.30 35.67 36.30 1,165 -0.18(-0.51%)
Dec 07, 2015 36.17 36.49 36.17 36.49 896 -0.15(-0.41%)
Dec 04, 2015 36.51 36.64 36.51 36.64 673 +0.08(+0.22%)
Dec 03, 2015 36.78 36.78 36.56 36.56 436 +0.19(+0.52%)
Dec 02, 2015 36.80 36.92 36.37 36.37 4,927 -0.36(-0.98%)
Dec 01, 2015 36.69 37.02 36.68 36.73 2,739 +0.21(+0.58%)
Nov 30, 2015 36.41 36.54 36.41 36.52 781 +0.25(+0.69%)
Nov 27, 2015 36.83 36.83 36.26 36.26 4,698 -0.59(-1.60%)
Nov 25, 2015 36.71 36.85 36.85 36.85 2,142 +0.24(+0.66%)
Nov 24, 2015 37.84 37.84 36.39 36.61 1,460 -0.08(-0.23%)
Nov 23, 2015 36.79 37.08 36.69 36.69 11,453 -0.18(-0.48%)
Nov 20, 2015 36.77 36.87 36.40 36.87 4,135 +0.15(+0.41%)
Nov 19, 2015 36.72 36.72 36.72 36.72 1,048 +0.77(+2.16%)
Nov 18, 2015 35.95 35.95 35.95 35.95 709 +0.35(+0.99%)
Nov 17, 2015 35.90 35.90 35.59 35.59 652 +0.14(+0.39%)
Nov 16, 2015 35.45 35.45 35.45 35.45 352 -0.02(-0.05%)
Nov 13, 2015 35.13 35.47 35.09 35.47 1,796 -0.43(-1.20%)
Nov 12, 2015 35.90 35.90 35.90 35.90 1,323 +0.05(+0.13%)
Nov 11, 2015 34.43 35.85 34.43 35.85 1,178 +0.12(+0.34%)
Nov 10, 2015 35.47 35.73 35.47 35.73 1,813 -0.19(-0.54%)
Nov 09, 2015 36.10 36.10 35.92 35.92 1,760 -0.32(-0.89%)
Nov 06, 2015 36.40 36.40 36.24 36.25 1,519 -0.09(-0.24%)
Nov 05, 2015 37.35 37.35 36.29 36.33 3,602 -0.19(-0.51%)
Nov 03, 2015 36.06 36.52 36.52 36.52 4,284 +0.46(+1.28%)
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.