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, 2019 48.56 48.56 48.14 48.35 3,953 -0.12(-0.26%)
Oct 30, 2019 48.01 48.48 47.86 48.48 9,121 +0.61(+1.28%)
Oct 29, 2019 47.60 47.86 47.56 47.86 6,556 +0.21(+0.44%)
Oct 28, 2019 47.34 47.83 47.34 47.65 10,666 +0.07(+0.14%)
Oct 25, 2019 47.64 47.64 47.45 47.58 30,768 +0.18(+0.38%)
Oct 24, 2019 46.82 47.40 46.82 47.40 13,180 +0.96(+2.06%)
Oct 23, 2019 46.41 46.55 46.27 46.45 4,843 +0.11(+0.24%)
Oct 22, 2019 46.52 46.55 46.19 46.34 6,571 +0.03(+0.06%)
Oct 21, 2019 46.50 46.55 46.17 46.31 6,421 -0.13(-0.28%)
Oct 18, 2019 46.52 46.66 46.29 46.44 5,736 -0.22(-0.46%)
Oct 17, 2019 46.72 46.72 46.55 46.65 914 +0.28(+0.60%)
Oct 16, 2019 46.39 46.46 46.23 46.38 8,014 -0.06(-0.12%)
Oct 15, 2019 46.15 46.43 46.15 46.43 5,900 +0.14(+0.29%)
Oct 14, 2019 46.19 46.39 46.10 46.30 7,639 +0.05(+0.11%)
Oct 11, 2019 46.48 46.48 46.17 46.25 2,503 +0.38(+0.84%)
Oct 10, 2019 45.59 45.99 45.59 45.86 4,467 +0.21(+0.46%)
Oct 09, 2019 45.65 45.77 45.42 45.65 9,935 +0.30(+0.65%)
Oct 08, 2019 45.63 45.67 45.28 45.36 3,591 -0.32(-0.70%)
Oct 07, 2019 45.86 45.95 45.66 45.68 18,976 -0.22(-0.49%)
Oct 04, 2019 45.57 45.99 45.46 45.90 4,484 +0.49(+1.08%)
Oct 03, 2019 44.84 45.46 44.84 45.41 27,826 +0.62(+1.39%)
Oct 02, 2019 44.61 44.78 44.55 44.78 4,777 -0.51(-1.13%)
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.