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, 2013 33.89 33.89 33.89 33.89 542 -0.04(-0.11%)
Oct 29, 2013 34.10 34.10 33.83 33.93 1,787 -0.18(-0.54%)
Oct 28, 2013 33.71 34.17 33.71 34.11 9,687 +0.13(+0.40%)
Oct 25, 2013 33.98 33.98 33.98 33.98 131 -0.20(-0.58%)
Oct 24, 2013 34.18 34.18 34.17 34.17 360 +0.06(+0.19%)
Oct 23, 2013 34.11 34.11 34.11 34.11 605 -0.04(-0.11%)
Oct 22, 2013 34.15 34.21 34.15 34.15 434 +0.21(+0.62%)
Oct 21, 2013 33.93 34.00 33.93 33.93 651 +0.05(+0.14%)
Oct 18, 2013 33.96 33.96 33.77 33.89 1,519 +0.49(+1.47%)
Oct 17, 2013 33.21 33.56 33.21 33.40 3,938 +0.12(+0.35%)
Oct 16, 2013 32.99 33.32 32.96 33.28 44,424 +0.54(+1.66%)
Oct 15, 2013 32.84 33.02 32.74 32.74 10,986 -0.27(-0.81%)
Oct 14, 2013 32.74 33.00 32.74 33.00 15,624 +0.21(+0.65%)
Oct 11, 2013 32.89 33.03 32.72 32.79 39,400 +0.02(+0.06%)
Oct 10, 2013 32.51 32.77 32.51 32.77 2,878 +0.59(+1.83%)
Oct 09, 2013 32.07 32.26 32.05 32.18 18,432 -0.15(-0.46%)
Oct 08, 2013 32.63 32.70 32.27 32.33 42,433 -0.17(-0.51%)
Oct 07, 2013 32.67 32.71 32.47 32.50 17,210 -0.37(-1.13%)
Oct 04, 2013 32.50 32.87 32.50 32.87 770 +0.30(+0.92%)
Sep 30, 2013 32.71 32.57 32.57 32.57 2,061 -0.30(-0.90%)
Sep 26, 2013 32.87 32.87 32.87 32.87 0 -0.03(-0.09%)
Sep 24, 2013 33.10 32.90 32.90 32.90 1,519 -0.11(-0.34%)
Sep 23, 2013 33.34 33.34 33.00 33.01 3,595 -0.02(-0.06%)
Sep 20, 2013 32.97 33.03 32.90 33.03 1,115 -0.31(-0.94%)
Sep 19, 2013 33.04 33.34 33.04 33.34 16,613 +0.40(+1.20%)
Sep 18, 2013 32.40 33.18 32.40 32.94 36,351 +0.34(+1.05%)
Sep 17, 2013 32.59 32.63 32.51 32.60 6,431 +0.05(+0.14%)
Sep 16, 2013 32.59 32.70 32.54 32.56 23,200 +0.42(+1.32%)
Sep 13, 2013 32.21 32.39 32.13 32.13 59,374 -0.06(-0.20%)
Sep 12, 2013 32.27 32.29 32.12 32.20 14,358 -0.12(-0.37%)
Sep 11, 2013 32.32 32.41 32.32 32.32 651 +0.22(+0.69%)
Sep 10, 2013 32.01 32.33 32.01 32.10 28,861 +0.37(+1.16%)
Sep 09, 2013 31.71 31.91 31.60 31.73 6,187 +0.45(+1.44%)
Sep 06, 2013 31.28 31.28 31.28 31.28 325 +0.18(+0.59%)
Sep 05, 2013 31.27 31.32 31.08 31.09 102,679 +0.07(+0.24%)
Sep 04, 2013 30.89 31.14 30.89 31.02 22,115 +0.26(+0.84%)
Sep 03, 2013 30.94 31.07 30.75 30.76 15,506 +0.25(+0.82%)
Aug 30, 2013 30.62 30.62 30.45 30.51 9,009 -0.12(-0.39%)
Aug 29, 2013 30.61 30.71 30.54 30.63 9,889 +0.15(+0.48%)
Aug 28, 2013 30.50 30.60 30.33 30.48 10,420 +0.06(+0.18%)
Aug 27, 2013 30.54 30.68 30.43 30.43 8,249 -0.73(-2.34%)
Aug 26, 2013 31.06 31.19 31.04 31.16 19,395 +0.01(+0.03%)
Aug 23, 2013 31.15 31.15 31.15 31.15 267 +0.25(+0.80%)
Aug 22, 2013 31.01 31.01 29.49 30.90 5,369 +0.03(+0.09%)
Aug 21, 2013 30.82 31.47 30.82 30.87 1,207 -0.33(-1.06%)
Aug 19, 2013 31.30 31.20 31.20 31.20 2,279 -0.07(-0.24%)
Aug 16, 2013 31.33 31.39 31.28 31.28 1,323 -0.14(-0.44%)
Aug 15, 2013 31.03 31.42 31.03 31.42 1,742 -0.18(-0.55%)
Aug 14, 2013 31.59 31.59 31.59 31.59 417 -0.05(-0.17%)
Aug 13, 2013 31.63 31.66 31.63 31.64 12,960 +0.23(+0.73%)
Aug 12, 2013 31.41 31.41 31.41 31.41 597 -0.02(-0.07%)
Aug 09, 2013 31.44 31.44 31.44 31.44 1,085 +0.19(+0.60%)
Aug 07, 2013 31.31 31.25 31.25 31.25 217 -0.27(-0.85%)
Aug 06, 2013 31.29 31.52 31.29 31.52 1,302 -0.10(-0.32%)
Aug 05, 2013 31.60 31.63 31.47 31.62 1,067 -0.01(-0.02%)
Aug 02, 2013 31.84 31.84 31.63 31.63 852 +0.09(+0.29%)
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.