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 30, 2020 51.65 51.65 50.73 51.21 12,292 -0.84(-1.61%)
Oct 29, 2020 52.04 52.12 51.66 52.05 9,049 +0.56(+1.09%)
Oct 28, 2020 51.71 51.71 51.22 51.49 53,412 -1.62(-3.05%)
Oct 27, 2020 53.21 53.21 53.12 53.12 2,064 +0.05(+0.09%)
Oct 26, 2020 53.77 53.77 52.83 53.07 1,831 -1.00(-1.86%)
Oct 23, 2020 54.02 54.07 53.60 54.07 4,375 +0.12(+0.22%)
Oct 22, 2020 54.45 54.45 53.63 53.95 6,417 -1.14(-2.06%)
Oct 21, 2020 55.68 55.68 54.84 55.09 2,577 -0.36(-0.65%)
Oct 20, 2020 55.60 55.62 55.44 55.45 2,054 +0.75(+1.37%)
Oct 19, 2020 55.00 55.09 54.70 54.70 1,387 -0.50(-0.91%)
Oct 16, 2020 55.45 55.63 55.08 55.20 5,937 +0.00(+0.00%)
Oct 15, 2020 54.65 55.47 54.65 55.20 5,779 -0.62(-1.12%)
Oct 14, 2020 56.43 56.43 55.68 55.82 3,999 -0.60(-1.06%)
Oct 13, 2020 56.00 56.44 55.73 56.42 8,073 +0.37(+0.65%)
Oct 12, 2020 56.03 56.40 56.00 56.05 115,104 +0.38(+0.69%)
Oct 09, 2020 55.20 55.68 55.20 55.67 4,166 +1.16(+2.13%)
Oct 08, 2020 54.31 54.67 54.31 54.51 2,016 +0.41(+0.75%)
Oct 07, 2020 53.88 54.10 53.88 54.10 2,781 +0.62(+1.16%)
Oct 06, 2020 53.85 53.85 53.34 53.48 968 -0.59(-1.09%)
Oct 05, 2020 53.95 54.07 53.91 54.07 1,173 +0.69(+1.29%)
Oct 02, 2020 53.24 53.52 53.20 53.38 4,166 -0.53(-0.98%)
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.