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 29, 2010 26.59 26.59 26.59 26.59 325 +0.08(+0.31%)
Oct 28, 2010 26.50 26.50 26.50 26.50 217 -0.09(-0.35%)
Oct 27, 2010 26.60 26.60 26.60 26.60 124 -0.29(-1.06%)
Oct 25, 2010 27.35 27.35 26.88 26.88 4,166 -0.29(-1.08%)
Oct 22, 2010 26.72 27.18 26.72 27.18 542 +0.42(+1.58%)
Oct 21, 2010 26.62 26.75 26.62 26.75 461 +0.31(+1.18%)
Oct 20, 2010 26.33 26.44 26.33 26.44 651 +0.46(+1.77%)
Oct 19, 2010 26.07 26.16 25.98 25.98 2,062 -0.54(-2.05%)
Oct 18, 2010 26.52 26.52 26.52 26.52 542 +0.02(+0.07%)
Oct 15, 2010 26.51 26.51 26.50 26.50 834 -0.18(-0.66%)
Oct 14, 2010 26.84 26.84 26.50 26.68 4,053 -0.18(-0.69%)
Oct 13, 2010 26.87 26.87 26.86 26.86 1,275 +0.37(+1.39%)
Oct 12, 2010 26.39 26.50 26.21 26.50 2,143 +0.12(+0.46%)
Oct 11, 2010 26.43 26.43 26.37 26.37 868 +0.10(+0.39%)
Oct 08, 2010 26.27 26.31 26.22 26.27 1,150 +0.12(+0.45%)
Oct 07, 2010 26.34 26.34 26.15 26.15 3,636 -0.16(-0.62%)
Oct 06, 2010 26.49 26.49 26.26 26.32 5,221 -0.08(-0.29%)
Oct 05, 2010 26.10 26.40 26.10 26.39 75,626 +0.55(+2.13%)
Oct 04, 2010 26.49 26.49 25.80 25.84 23,295 -0.23(-0.87%)
Oct 01, 2010 26.07 26.07 26.07 26.07 5,427 +0.08(+0.32%)
Sep 30, 2010 26.14 26.14 25.98 25.99 5,340 -0.10(-0.39%)
Sep 29, 2010 26.04 26.09 26.00 26.09 108,600 +0.09(+0.35%)
Sep 28, 2010 25.87 26.04 25.87 26.00 7,815 +0.06(+0.21%)
Sep 27, 2010 25.88 25.94 25.87 25.94 11,831 +0.21(+0.81%)
Sep 24, 2010 25.59 25.74 25.59 25.74 16,824 +0.22(+0.87%)
Sep 23, 2010 25.66 25.66 25.42 25.51 5,155 +0.11(+0.42%)
Sep 22, 2010 25.45 25.53 25.36 25.41 33,324 -0.16(-0.61%)
Sep 21, 2010 25.48 25.57 25.48 25.57 466 -0.06(-0.22%)
Sep 20, 2010 25.56 25.62 25.56 25.62 542 +0.52(+2.07%)
Sep 17, 2010 25.10 25.10 25.08 25.10 597 -0.02(-0.09%)
Sep 15, 2010 25.10 25.12 25.09 25.12 1,628 +0.12(+0.48%)
Sep 14, 2010 25.00 25.04 25.00 25.00 1,309 +0.07(+0.28%)
Sep 13, 2010 24.75 24.93 24.75 24.93 227 +0.47(+1.90%)
Sep 10, 2010 24.52 24.52 24.43 24.47 2,062 +0.04(+0.15%)
Sep 09, 2010 24.43 24.43 24.43 24.43 868 +0.20(+0.84%)
Sep 08, 2010 24.28 24.38 24.23 24.23 4,341 +0.06(+0.27%)
Sep 07, 2010 24.16 24.16 24.16 24.16 108 +0.00(+0.00%)
Sep 03, 2010 24.24 24.24 24.16 24.16 4,586 +0.18(+0.77%)
Sep 02, 2010 23.98 23.98 23.98 23.98 108 +0.07(+0.31%)
Sep 01, 2010 23.65 23.91 23.65 23.91 1,628 +0.56(+2.39%)
Aug 31, 2010 23.31 23.35 23.29 23.35 1,112 +0.05(+0.22%)
Aug 30, 2010 23.30 23.30 23.30 23.30 325 +0.03(+0.12%)
Aug 27, 2010 23.27 23.27 22.99 23.27 11,098 +0.24(+1.04%)
Aug 26, 2010 23.14 23.17 23.03 23.03 8,140 +0.12(+0.52%)
Aug 25, 2010 22.89 22.91 22.89 22.91 759 -0.08(-0.36%)
Aug 24, 2010 22.94 22.99 22.94 22.99 4,124 -0.34(-1.47%)
Aug 23, 2010 23.34 23.34 23.34 23.34 217 +0.03(+0.12%)
Aug 20, 2010 23.32 23.32 23.30 23.31 1,302 -0.41(-1.75%)
Aug 19, 2010 23.72 23.72 23.72 23.72 542 -0.14(-0.58%)
Aug 18, 2010 23.77 23.86 23.77 23.86 617 +0.14(+0.58%)
Aug 17, 2010 23.56 23.72 23.56 23.72 7,055 +0.47(+2.02%)
Aug 16, 2010 23.29 23.29 23.25 23.25 3,256 +0.06(+0.28%)
Aug 13, 2010 23.19 23.19 23.19 23.19 108 +0.12(+0.52%)
Aug 12, 2010 23.07 23.07 23.07 23.07 1,085 -0.12(-0.52%)
Aug 11, 2010 23.19 23.19 23.19 23.19 108 -0.84(-3.49%)
Aug 10, 2010 24.03 24.03 24.03 24.03 542 +0.02(+0.09%)
Aug 09, 2010 23.95 24.16 23.95 24.00 5,915 +0.32(+1.35%)
Aug 06, 2010 23.69 23.69 23.32 23.69 759 -0.18(-0.77%)
Aug 05, 2010 23.87 23.87 23.87 23.87 542 +0.05(+0.19%)
Aug 04, 2010 23.82 23.82 23.82 23.82 542 +0.03(+0.12%)
Aug 03, 2010 23.72 23.82 23.72 23.80 12,119 +0.19(+0.82%)
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.