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, 2012 28.04 28.09 28.04 28.07 434 -0.16(-0.55%)
Nov 29, 2012 28.20 28.23 28.14 28.23 434 +0.20(+0.72%)
Nov 28, 2012 27.51 28.02 27.40 28.02 5,492 +0.43(+1.57%)
Nov 27, 2012 27.58 27.78 27.55 27.59 3,256 -0.03(-0.10%)
Nov 26, 2012 27.44 27.62 27.44 27.62 1,322 +0.05(+0.17%)
Nov 23, 2012 27.51 27.67 27.51 27.57 3,690 +0.44(+1.63%)
Nov 21, 2012 27.06 27.21 27.05 27.13 3,801 -0.01(-0.03%)
Nov 20, 2012 27.15 27.15 27.14 27.14 682 +0.10(+0.38%)
Nov 19, 2012 27.00 27.09 26.94 27.04 1,196 +0.53(+1.98%)
Nov 15, 2012 26.50 26.51 26.51 26.51 759 -0.53(-1.94%)
Nov 14, 2012 27.04 27.04 27.04 27.04 2,170 -0.22(-0.81%)
Nov 12, 2012 27.19 27.26 27.26 27.26 1,085 +0.18(+0.65%)
Nov 09, 2012 27.09 27.09 27.09 27.09 217 -0.31(-1.14%)
Nov 07, 2012 27.64 27.40 27.40 27.40 4,341 -0.42(-1.52%)
Nov 01, 2012 27.51 27.82 27.82 27.82 1,194 +0.32(+1.17%)
Oct 31, 2012 27.50 27.50 27.50 27.50 868 +0.00(+0.00%)
Oct 26, 2012 27.52 27.50 27.50 27.50 3,799 +0.09(+0.34%)
Oct 25, 2012 27.21 28.56 27.21 27.41 4,996 +0.04(+0.14%)
Oct 24, 2012 27.37 27.37 27.37 27.37 185 -0.22(-0.81%)
Oct 19, 2012 27.59 27.59 27.59 27.59 217 +0.33(+1.22%)
Oct 09, 2012 27.26 27.26 27.26 27.26 0 -0.04(-0.14%)
Oct 03, 2012 27.30 27.30 27.30 27.30 217 -0.07(-0.27%)
Oct 02, 2012 27.68 27.68 27.37 27.37 217 -0.51(-1.82%)
Oct 01, 2012 27.79 27.93 27.79 27.88 1,736 +0.18(+0.67%)
Sep 27, 2012 27.28 27.69 27.69 27.69 1,628 +0.48(+1.76%)
Sep 25, 2012 27.96 27.21 27.21 27.21 651 -0.70(-2.51%)
Sep 21, 2012 27.92 27.91 27.91 27.91 1,411 +0.14(+0.50%)
Sep 20, 2012 27.65 27.78 27.63 27.78 4,320 -0.07(-0.26%)
Sep 19, 2012 27.56 27.90 27.56 27.85 2,741 +0.25(+0.90%)
Sep 18, 2012 27.60 27.60 27.60 27.60 108 -0.46(-1.63%)
Sep 14, 2012 28.06 28.06 28.06 28.06 542 +0.68(+2.47%)
Sep 12, 2012 27.40 27.38 27.38 27.38 3,473 +0.02(+0.07%)
Sep 11, 2012 27.32 27.36 27.32 27.36 408 +0.14(+0.51%)
Sep 06, 2012 27.22 27.22 27.22 27.22 108 +0.53(+1.97%)
Sep 04, 2012 26.95 26.70 26.70 26.70 651 +0.05(+0.17%)
Aug 30, 2012 26.65 26.65 26.65 26.65 0 -0.29(-1.09%)
Aug 28, 2012 26.95 26.95 26.95 26.95 108 +0.04(+0.16%)
Aug 27, 2012 26.90 26.90 26.90 26.90 108 +0.13(+0.48%)
Aug 23, 2012 26.77 26.77 26.77 26.77 651 -0.07(-0.26%)
Aug 15, 2012 26.81 26.84 26.84 26.84 325 +0.13(+0.47%)
Aug 13, 2012 26.72 26.72 26.72 26.72 325 -0.35(-1.29%)
Aug 09, 2012 27.07 27.07 27.07 27.07 0 +0.06(+0.24%)
Aug 07, 2012 27.00 27.00 27.00 27.00 434 +0.31(+1.17%)
Aug 03, 2012 26.69 26.69 26.69 26.69 434 +0.75(+2.88%)
Aug 02, 2012 25.94 25.94 25.94 25.94 14,858 -0.57(-2.14%)
Aug 01, 2012 26.69 26.69 26.51 26.51 306 -0.02(-0.09%)
Jul 30, 2012 26.53 26.53 26.53 26.53 217 -0.06(-0.22%)
Jul 27, 2012 26.49 26.59 26.40 26.59 998 +0.46(+1.75%)
Jul 26, 2012 26.14 26.14 26.14 26.14 163 +0.63(+2.46%)
Jul 25, 2012 25.51 25.51 25.51 25.51 108 +0.42(+1.68%)
Jul 23, 2012 25.09 25.09 25.09 25.09 217 -0.68(-2.64%)
Jul 20, 2012 25.77 25.77 25.77 25.77 131 -0.20(-0.79%)
Jul 18, 2012 25.97 25.97 25.97 25.97 1,194 +0.20(+0.76%)
Jul 17, 2012 25.67 25.77 25.67 25.77 475 +0.16(+0.64%)
Jul 16, 2012 25.62 25.62 25.61 25.61 542 -0.08(-0.32%)
Jul 12, 2012 25.69 25.69 25.69 25.69 217 -0.56(-2.14%)
Jul 10, 2012 26.26 26.26 26.26 26.26 0 -0.01(-0.02%)
Jul 06, 2012 26.32 26.26 26.26 26.26 651 -0.32(-1.19%)
Jul 05, 2012 26.52 26.60 26.52 26.58 1,381 +0.33(+1.26%)
Jun 29, 2012 26.25 26.25 26.25 26.25 0 +0.71(+2.78%)
Jun 28, 2012 25.48 25.54 25.48 25.54 217 -0.20(-0.79%)
Jun 27, 2012 25.68 25.74 25.68 25.74 328 +0.16(+0.61%)
Jun 26, 2012 25.59 25.59 25.47 25.58 1,649 -0.90(-3.41%)
Jun 20, 2012 26.49 26.49 26.49 26.49 108 -0.14(-0.52%)
Jun 19, 2012 26.65 26.65 26.62 26.62 325 +0.73(+2.81%)
Jun 15, 2012 25.92 25.90 25.90 25.90 1,519 +0.15(+0.57%)
Jun 14, 2012 25.85 25.85 25.75 25.75 488 -0.10(-0.38%)
May 30, 2012 25.85 25.85 25.85 25.85 108 -0.02(-0.07%)
May 24, 2012 25.87 25.87 25.87 25.87 217 +0.13(+0.50%)
May 23, 2012 25.76 25.76 25.74 25.74 3,799 -0.35(-1.34%)
May 21, 2012 25.92 26.09 26.09 26.09 2,713 -0.04(-0.14%)
May 16, 2012 26.16 26.13 26.13 26.13 1,302 -0.32(-1.22%)
May 15, 2012 26.45 26.45 26.45 26.45 133 -0.01(-0.04%)
May 14, 2012 26.46 26.46 26.46 26.46 108 -0.31(-1.17%)
May 11, 2012 26.76 26.77 26.76 26.77 325 -0.06(-0.21%)
May 10, 2012 26.83 26.83 26.83 26.83 109 +0.15(+0.55%)
May 09, 2012 26.60 26.68 26.60 26.68 422 -0.10(-0.37%)
May 08, 2012 26.95 26.95 26.77 26.78 976 -0.46(-1.69%)
May 04, 2012 27.32 27.24 27.24 27.24 3,907 -0.58(-2.09%)
May 03, 2012 27.79 27.82 27.79 27.82 696 -0.26(-0.94%)
May 02, 2012 28.09 28.09 28.09 28.09 388 +0.12(+0.42%)
Apr 26, 2012 27.91 27.97 27.97 27.97 1,302 +0.06(+0.20%)
Apr 25, 2012 27.89 27.91 27.87 27.91 1,845 +0.23(+0.83%)
Apr 24, 2012 27.68 27.68 27.68 27.68 217 +0.17(+0.60%)
Apr 23, 2012 27.57 27.70 27.48 27.52 2,840 -0.51(-1.82%)
Apr 19, 2012 28.02 28.03 28.03 28.03 325 -0.12(-0.43%)
Apr 18, 2012 28.22 28.22 28.15 28.15 550 -0.11(-0.38%)
Apr 17, 2012 28.22 28.26 28.22 28.26 357 +0.42(+1.52%)
Apr 16, 2012 27.83 27.83 27.83 27.83 162 +0.28(+1.03%)
Apr 10, 2012 27.51 27.55 27.55 27.55 976 -1.38(-4.76%)
Apr 03, 2012 28.96 28.93 28.93 28.93 1,302 +0.41(+1.45%)
Mar 30, 2012 28.58 28.51 28.51 28.51 1,302 +0.18(+0.62%)
Mar 29, 2012 28.35 28.35 28.34 28.34 458 -0.22(-0.77%)
Mar 28, 2012 28.73 28.73 28.56 28.56 462 -0.34(-1.18%)
Mar 27, 2012 28.99 28.99 28.86 28.90 6,460 +0.50(+1.75%)
Mar 22, 2012 28.40 28.40 28.40 28.40 217 -0.14(-0.48%)
Mar 21, 2012 28.57 28.57 28.54 28.54 341 +0.20(+0.72%)
Mar 20, 2012 28.34 28.34 28.34 28.34 542 -0.07(-0.26%)
Mar 16, 2012 28.41 28.41 28.41 28.41 0 +0.28(+0.98%)
Mar 14, 2012 28.14 28.14 28.14 28.14 542 -0.04(-0.13%)
Mar 13, 2012 28.08 28.17 28.08 28.17 976 +0.25(+0.89%)
Mar 12, 2012 27.95 27.95 27.92 27.92 445 -0.07(-0.26%)
Mar 09, 2012 28.02 28.04 27.97 28.00 1,162 -0.11(-0.40%)
Mar 08, 2012 27.91 28.11 27.91 28.11 759 +0.57(+2.09%)
Mar 07, 2012 27.17 27.53 27.17 27.53 563 +0.46(+1.69%)
Mar 06, 2012 27.08 27.08 27.08 27.08 133 -0.75(-2.68%)
Mar 05, 2012 27.82 27.82 27.82 27.82 597 -0.44(-1.56%)
Mar 01, 2012 28.26 28.26 28.26 28.26 868 +0.21(+0.76%)
Feb 29, 2012 28.12 28.15 28.05 28.05 835 -0.39(-1.36%)
Feb 28, 2012 28.17 28.44 28.17 28.44 1,223 +0.39(+1.39%)
Feb 27, 2012 28.00 28.05 28.00 28.05 818 +0.03(+0.12%)
Feb 22, 2012 28.02 28.02 28.02 28.02 0 +0.07(+0.26%)
Feb 17, 2012 28.01 27.94 27.94 27.94 868 -0.11(-0.39%)
Feb 16, 2012 28.05 28.05 28.05 28.05 217 +0.26(+0.93%)
Feb 15, 2012 27.74 27.79 27.74 27.79 976 +0.14(+0.51%)
Feb 13, 2012 27.66 27.65 27.65 27.65 651 +0.27(+0.97%)
Feb 10, 2012 27.44 27.44 27.39 27.39 358 -0.06(-0.23%)
Feb 08, 2012 27.53 27.45 27.45 27.45 11,505 -0.14(-0.50%)
Feb 07, 2012 27.59 27.59 27.59 27.59 325 +0.14(+0.50%)
Feb 02, 2012 27.45 27.45 27.45 27.45 217 +0.11(+0.42%)
Feb 01, 2012 27.38 27.39 27.34 27.34 17,415 +0.59(+2.19%)
Jan 31, 2012 26.75 26.75 26.75 26.75 379 +0.14(+0.52%)
Jan 30, 2012 26.44 26.62 26.44 26.62 499 -0.46(-1.70%)
Jan 26, 2012 27.08 27.08 27.08 27.08 0 +0.47(+1.77%)
Jan 24, 2012 26.61 26.61 26.61 26.61 434 -0.19(-0.72%)
Jan 20, 2012 26.80 26.80 26.80 26.80 434 -0.07(-0.27%)
Jan 19, 2012 26.79 26.87 26.79 26.87 358 +0.39(+1.46%)
Jan 18, 2012 26.49 26.49 26.49 26.49 434 +0.29(+1.09%)
Jan 17, 2012 26.20 26.20 26.20 26.20 217 +0.33(+1.28%)
Jan 13, 2012 25.68 25.87 25.68 25.87 1,595 -0.16(-0.60%)
Jan 12, 2012 25.93 26.03 25.93 26.03 759 -0.18(-0.67%)
Jan 11, 2012 26.42 26.42 25.89 26.20 976 +0.04(+0.14%)
Jan 10, 2012 25.82 26.16 25.82 26.16 325 +0.33(+1.28%)
Jan 09, 2012 25.85 25.85 25.83 25.83 759 +0.08(+0.31%)
Jan 06, 2012 25.80 25.84 25.75 25.75 6,241 -0.23(-0.88%)
Jan 05, 2012 25.71 26.02 25.71 25.98 20,536 -0.41(-1.57%)
Jan 04, 2012 26.33 26.47 26.33 26.39 447 +0.50(+1.92%)
Dec 30, 2011 25.80 25.92 25.72 25.90 5,659 +0.20(+0.79%)
Dec 29, 2011 25.69 25.82 25.66 25.69 9,637 -0.13(-0.50%)
Dec 27, 2011 25.82 25.82 25.82 25.82 0 -0.05(-0.18%)
Dec 23, 2011 25.82 25.87 25.82 25.87 3,605 +0.29(+1.12%)
Dec 21, 2011 25.47 25.58 25.33 25.58 16,908 +0.11(+0.43%)
Dec 20, 2011 25.45 25.47 25.41 25.47 1,415 +0.40(+1.58%)
Dec 19, 2011 24.97 25.08 24.89 25.08 1,302 +0.00(+0.00%)
Dec 16, 2011 25.13 25.13 24.91 25.08 16,868 -0.68(-2.65%)
Dec 12, 2011 25.76 25.76 25.76 25.76 0 -0.59(-2.22%)
Dec 09, 2011 25.98 26.35 25.90 26.34 11,912 +0.11(+0.41%)
Dec 08, 2011 26.24 26.24 26.24 26.24 142 -0.03(-0.11%)
Dec 06, 2011 26.27 26.27 26.27 26.27 108 -0.22(-0.83%)
Dec 05, 2011 26.49 26.49 26.49 26.49 434 +0.22(+0.84%)
Dec 02, 2011 26.31 26.78 26.20 26.27 24,116 -0.18(-0.66%)
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.