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, 2017 54.04 54.38 53.90 54.37 43,263 +0.35(+0.65%)
Oct 30, 2017 53.90 54.19 53.77 54.02 25,884 -0.06(-0.10%)
Oct 27, 2017 53.87 54.20 53.79 54.07 21,197 +0.13(+0.25%)
Oct 26, 2017 54.44 54.62 53.91 53.94 32,971 -0.71(-1.30%)
Oct 25, 2017 55.43 55.52 54.19 54.65 33,397 -0.60(-1.08%)
Oct 24, 2017 54.82 55.25 54.56 55.25 42,505 +0.50(+0.92%)
Oct 23, 2017 54.51 54.96 54.51 54.74 22,690 +0.52(+0.96%)
Oct 20, 2017 54.16 54.32 54.05 54.22 56,203 +0.42(+0.77%)
Oct 19, 2017 53.58 53.83 53.12 53.81 24,649 -0.27(-0.51%)
Oct 18, 2017 54.25 54.29 53.97 54.08 49,020 +0.13(+0.25%)
Oct 17, 2017 54.34 55.20 53.82 53.95 47,777 -0.54(-0.99%)
Oct 16, 2017 54.42 54.64 54.07 54.49 35,919 +0.31(+0.58%)
Oct 13, 2017 54.22 54.27 54.08 54.18 48,641 +0.34(+0.63%)
Oct 12, 2017 53.87 53.93 53.71 53.84 29,690 +0.17(+0.32%)
Oct 11, 2017 53.85 54.06 53.63 53.67 73,644 -0.17(-0.32%)
Oct 10, 2017 53.90 53.98 53.65 53.84 33,585 +0.22(+0.41%)
Oct 09, 2017 53.79 53.80 53.51 53.62 50,169 +0.00(+0.00%)
Oct 06, 2017 53.34 53.62 53.28 53.62 21,006 +0.11(+0.21%)
Oct 05, 2017 53.68 53.77 53.47 53.51 32,965 +0.02(+0.04%)
Oct 04, 2017 53.49 53.51 53.23 53.49 34,303 +0.04(+0.07%)
Oct 03, 2017 52.94 53.45 52.94 53.45 41,787 +0.74(+1.40%)
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.