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, 2019 41.83 42.32 41.83 42.22 19,575 +0.55(+1.33%)
Jan 30, 2019 41.50 41.67 41.17 41.67 14,428 +0.48(+1.16%)
Jan 29, 2019 41.21 41.33 41.04 41.19 10,235 +0.23(+0.56%)
Jan 28, 2019 40.53 41.04 40.53 40.97 56,318 -0.10(-0.23%)
Jan 25, 2019 41.10 41.10 40.94 41.06 4,933 +0.47(+1.16%)
Jan 24, 2019 40.42 40.63 40.42 40.59 15,969 +0.08(+0.20%)
Jan 23, 2019 40.73 40.76 40.29 40.51 4,747 +0.30(+0.76%)
Jan 22, 2019 40.45 40.56 40.15 40.20 11,143 -0.64(-1.56%)
Jan 18, 2019 40.92 41.03 40.70 40.84 22,672 +0.04(+0.09%)
Jan 17, 2019 40.31 40.80 40.31 40.80 5,835 +0.30(+0.75%)
Jan 16, 2019 40.72 40.72 40.50 40.50 10,425 -0.04(-0.09%)
Jan 15, 2019 40.56 40.78 40.46 40.54 8,247 +0.27(+0.66%)
Jan 14, 2019 40.70 40.70 40.20 40.27 12,988 -0.50(-1.22%)
Jan 11, 2019 40.51 40.80 40.51 40.77 18,264 -0.16(-0.39%)
Jan 10, 2019 40.78 40.94 40.31 40.92 18,661 +0.04(+0.10%)
Jan 09, 2019 40.56 40.94 40.49 40.88 29,651 +0.67(+1.67%)
Jan 08, 2019 40.20 40.29 39.80 40.21 23,437 +0.28(+0.70%)
Jan 07, 2019 39.75 40.08 39.58 39.94 18,526 +0.47(+1.18%)
Jan 04, 2019 38.44 39.47 38.15 39.47 29,810 +1.48(+3.90%)
Jan 03, 2019 38.20 38.34 37.86 37.99 38,917 -0.43(-1.13%)
Jan 02, 2019 37.72 38.59 37.72 38.42 22,126 +0.25(+0.65%)
Dec 31, 2018 38.16 38.58 37.90 38.17 85,127 +0.08(+0.20%)
Dec 28, 2018 37.97 38.37 37.70 38.10 70,117 +0.38(+1.01%)
Dec 27, 2018 37.61 37.72 36.76 37.72 47,593 -0.23(-0.60%)
Dec 26, 2018 36.62 37.95 36.35 37.95 48,333 +1.34(+3.66%)
Dec 24, 2018 36.60 36.89 36.38 36.61 40,831 -0.60(-1.60%)
Dec 21, 2018 38.25 38.33 37.09 37.20 101,186 -0.95(-2.50%)
Dec 20, 2018 38.98 38.98 37.76 38.16 98,658 -0.74(-1.91%)
Dec 19, 2018 39.43 39.80 38.63 38.90 128,347 -0.28(-0.71%)
Dec 18, 2018 39.70 39.70 39.17 39.17 41,809 -0.38(-0.96%)
Dec 17, 2018 40.41 40.41 39.44 39.56 34,806 -0.90(-2.21%)
Dec 14, 2018 40.77 40.85 39.79 40.45 25,926 -0.91(-2.19%)
Dec 13, 2018 41.56 41.56 41.02 41.36 30,837 -0.05(-0.11%)
Dec 12, 2018 41.29 41.60 41.24 41.40 55,803 +0.63(+1.54%)
Dec 11, 2018 41.20 41.29 40.48 40.78 146,127 +0.14(+0.35%)
Dec 10, 2018 40.87 40.87 40.27 40.63 20,849 -0.48(-1.16%)
Dec 07, 2018 41.92 42.04 41.06 41.11 9,027 -0.46(-1.10%)
Dec 06, 2018 41.15 41.57 40.90 41.57 81,195 -0.51(-1.22%)
Dec 04, 2018 43.27 43.27 42.06 42.08 208,986 -1.28(-2.94%)
Dec 03, 2018 42.16 43.36 42.05 43.36 21,804 +1.24(+2.94%)
Nov 30, 2018 42.11 42.12 41.90 42.12 14,275 -0.13(-0.32%)
Nov 29, 2018 41.91 42.34 41.91 42.25 18,519 -0.10(-0.25%)
Nov 28, 2018 41.66 42.39 41.59 42.36 37,977 +0.82(+1.97%)
Nov 27, 2018 40.99 41.54 40.68 41.54 46,074 -0.11(-0.27%)
Nov 26, 2018 41.68 41.81 41.42 41.65 25,531 +0.29(+0.69%)
Nov 23, 2018 41.57 41.57 41.25 41.37 1,784 -0.30(-0.71%)
Nov 21, 2018 41.66 41.66 41.66 0 +0.70(+1.70%)
Nov 20, 2018 42.30 42.40 40.97 40.97 61,207 -1.52(-3.59%)
Nov 19, 2018 43.21 43.21 42.45 42.49 8,151 -0.84(-1.93%)
Nov 16, 2018 43.10 43.43 43.10 43.33 27,920 +0.01(+0.02%)
Nov 15, 2018 42.85 43.52 42.78 43.32 35,792 +0.43(+1.00%)
Nov 14, 2018 43.42 43.48 42.63 42.89 13,996 -0.40(-0.93%)
Nov 13, 2018 43.25 43.84 43.12 43.29 17,643 -0.18(-0.41%)
Nov 12, 2018 44.20 44.20 43.35 43.47 27,422 -0.76(-1.72%)
Nov 09, 2018 44.79 44.79 44.00 44.23 21,937 -0.79(-1.76%)
Nov 08, 2018 45.70 45.70 44.93 45.02 23,276 -1.16(-2.52%)
Nov 07, 2018 45.71 46.19 45.36 46.19 29,084 +1.01(+2.24%)
Nov 06, 2018 45.07 45.38 45.02 45.18 17,519 +0.02(+0.04%)
Nov 05, 2018 45.08 45.27 44.71 45.16 23,581 +0.09(+0.19%)
Nov 02, 2018 45.62 45.85 44.92 45.07 13,330 -0.02(-0.04%)
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.