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 (%)
Oct 31, 2016 38.99 39.15 38.93 39.12 4,090 +0.14(+0.35%)
Oct 28, 2016 39.08 39.08 38.98 38.98 1,468 -0.29(-0.74%)
Oct 27, 2016 39.26 39.27 39.15 39.27 1,906 +0.08(+0.20%)
Oct 26, 2016 39.53 39.53 39.18 39.20 2,810 -0.68(-1.71%)
Oct 25, 2016 39.55 39.88 39.55 39.88 7,044 +0.53(+1.35%)
Oct 24, 2016 39.70 39.70 39.33 39.35 1,027 +0.08(+0.21%)
Oct 21, 2016 38.92 39.31 38.92 39.26 1,314 +0.70(+1.82%)
Oct 20, 2016 38.56 38.56 38.56 38.56 175 -0.25(-0.65%)
Oct 19, 2016 38.76 39.11 38.76 38.81 3,612 +0.43(+1.12%)
Oct 18, 2016 38.48 38.64 38.38 38.38 1,031 +0.63(+1.67%)
Oct 17, 2016 37.88 38.11 37.75 37.75 4,091 +0.03(+0.08%)
Oct 14, 2016 37.85 37.97 37.72 37.72 1,445 +0.19(+0.50%)
Oct 13, 2016 37.41 37.53 37.41 37.53 1,858 -0.14(-0.37%)
Oct 12, 2016 37.43 37.74 37.43 37.68 1,828 +0.06(+0.15%)
Oct 11, 2016 37.62 37.62 37.62 37.62 181 -0.31(-0.82%)
Oct 10, 2016 37.93 38.08 37.93 37.93 1,120 +0.00(+0.00%)
Oct 07, 2016 37.76 37.93 37.76 37.93 234 +0.08(+0.21%)
Oct 06, 2016 37.76 37.85 37.76 37.85 1,769 -0.01(-0.02%)
Oct 05, 2016 37.74 37.91 37.74 37.86 1,731 +0.20(+0.54%)
Oct 04, 2016 37.92 37.92 37.65 37.65 38,610 -0.43(-1.14%)
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.