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 (%)
Nov 30, 2016 38.65 38.65 38.18 38.18 3,026 +0.13(+0.34%)
Nov 29, 2016 38.15 38.40 38.05 38.05 10,237 -0.47(-1.21%)
Nov 28, 2016 38.22 38.56 38.22 38.52 2,382 +0.28(+0.74%)
Nov 25, 2016 38.24 38.31 38.24 38.24 768 -0.04(-0.12%)
Nov 23, 2016 38.29 38.29 38.29 0 -0.12(-0.30%)
Nov 22, 2016 38.63 38.63 37.82 38.40 5,888 +0.71(+1.88%)
Nov 21, 2016 37.62 37.69 37.56 37.69 9,446 +0.58(+1.57%)
Nov 18, 2016 36.89 37.12 36.79 37.11 2,646 +0.38(+1.03%)
Nov 17, 2016 36.95 37.05 36.70 36.73 2,801 +0.04(+0.10%)
Nov 16, 2016 37.06 37.06 36.69 36.70 4,665 -0.27(-0.72%)
Nov 15, 2016 36.69 36.96 36.61 36.96 4,355 +0.83(+2.30%)
Nov 14, 2016 36.40 36.40 35.92 36.13 2,009 -0.56(-1.52%)
Nov 11, 2016 36.93 36.93 36.48 36.69 1,203 -1.37(-3.60%)
Nov 10, 2016 38.95 38.95 37.59 38.06 2,029 -0.84(-2.15%)
Nov 09, 2016 39.02 39.02 38.90 38.90 919 -0.15(-0.38%)
Nov 08, 2016 38.92 39.10 38.92 39.05 1,743 +0.50(+1.31%)
Nov 07, 2016 38.78 38.78 38.54 38.54 1,792 +0.47(+1.24%)
Nov 04, 2016 37.84 38.15 37.84 38.07 1,296 -0.05(-0.13%)
Nov 03, 2016 38.29 38.29 38.12 38.12 1,326 -0.01(-0.02%)
Nov 02, 2016 38.62 38.72 38.04 38.13 8,428 -0.34(-0.88%)
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.