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, 2017 53.25 53.25 52.66 52.81 122,767 +0.08(+0.15%)
Nov 29, 2017 53.74 53.74 52.57 52.72 25,787 -1.16(-2.15%)
Nov 28, 2017 53.99 53.99 53.73 53.88 23,899 +0.18(+0.33%)
Nov 27, 2017 54.15 54.15 53.64 53.70 22,868 -0.68(-1.25%)
Nov 24, 2017 54.23 54.39 54.16 54.39 4,686 +0.17(+0.31%)
Nov 22, 2017 54.22 54.37 54.05 54.22 21,572 +0.14(+0.26%)
Nov 21, 2017 53.58 54.22 53.58 54.07 29,060 +0.47(+0.88%)
Nov 20, 2017 53.97 54.18 53.43 53.60 44,674 -0.23(-0.42%)
Nov 17, 2017 53.86 54.04 53.75 53.83 59,131 +0.00(+0.00%)
Nov 16, 2017 53.01 53.93 53.01 53.83 50,980 +1.34(+2.56%)
Nov 15, 2017 51.87 52.71 51.26 52.49 30,807 +0.37(+0.71%)
Nov 14, 2017 53.01 53.01 52.09 52.12 46,486 -1.10(-2.07%)
Nov 13, 2017 53.23 53.36 52.45 53.22 25,474 -0.11(-0.20%)
Nov 10, 2017 53.86 53.86 53.32 53.33 30,917 -0.50(-0.92%)
Nov 09, 2017 54.11 54.11 53.62 53.82 56,192 -0.53(-0.98%)
Nov 08, 2017 54.19 54.41 54.10 54.36 75,906 +0.19(+0.36%)
Nov 07, 2017 54.66 54.66 54.03 54.16 53,870 -0.35(-0.63%)
Nov 06, 2017 54.47 54.59 54.11 54.51 43,998 +0.48(+0.89%)
Nov 03, 2017 53.85 54.19 53.78 54.03 74,745 +0.05(+0.09%)
Nov 02, 2017 54.39 54.39 53.83 53.98 25,766 -0.35(-0.64%)
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.