Indicators

Advisorshares Dorsey Wright ETF (NY: AADR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.26	48.82	48.26	48.60	3,546	+0.02(+0.04%)
Nov 27, 2019	48.54	48.58	48.44	48.58	14,080	+0.02(+0.04%)
Nov 26, 2019	48.30	48.56	47.97	48.56	17,057	+0.22(+0.46%)
Nov 25, 2019	48.12	48.37	48.10	48.34	3,652	+0.47(+0.98%)
Nov 22, 2019	47.93	47.97	47.76	47.87	5,632	-0.01(-0.02%)
Nov 21, 2019	47.88	47.92	47.80	47.88	1,716	-0.08(-0.16%)
Nov 20, 2019	48.07	48.07	47.74	47.96	3,753	-0.07(-0.16%)
Nov 19, 2019	48.23	48.23	47.94	48.03	3,556	-0.25(-0.52%)
Nov 18, 2019	48.34	48.34	48.01	48.28	5,933	+0.06(+0.12%)
Nov 15, 2019	48.02	48.31	48.02	48.23	4,276	+0.18(+0.38%)
Nov 14, 2019	47.85	48.04	47.63	48.04	4,492	+0.15(+0.32%)
Nov 13, 2019	47.55	47.91	47.55	47.89	3,653	+0.25(+0.53%)
Nov 12, 2019	47.72	47.93	47.50	47.64	5,552	-0.11(-0.23%)
Nov 11, 2019	47.48	47.80	47.48	47.75	3,918	-0.10(-0.20%)
Nov 08, 2019	47.74	47.92	47.62	47.84	17,522	-0.13(-0.28%)
Nov 07, 2019	48.37	48.41	47.87	47.98	10,817	-0.20(-0.42%)
Nov 06, 2019	48.07	48.48	48.07	48.18	10,293	-0.01(-0.03%)
Nov 05, 2019	48.43	48.43	48.03	48.19	10,551	-0.48(-0.99%)
Nov 04, 2019	48.83	48.83	48.36	48.68	8,994	+0.16(+0.33%)

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.