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%)
Nov 01, 2016 39.12 39.21 38.35 38.46 5,319 -0.66(-1.68%)
Oct 31, 2016 38.99 39.15 38.93 39.12 4,090 +0.14(+0.35%)
Oct 28, 2016 39.08 39.08 38.98 38.98 1,468 -0.29(-0.74%)
Oct 27, 2016 39.26 39.27 39.15 39.27 1,906 +0.08(+0.20%)
Oct 26, 2016 39.53 39.53 39.18 39.20 2,810 -0.68(-1.71%)
Oct 25, 2016 39.55 39.88 39.55 39.88 7,044 +0.53(+1.35%)
Oct 24, 2016 39.70 39.70 39.33 39.35 1,027 +0.08(+0.21%)
Oct 21, 2016 38.92 39.31 38.92 39.26 1,314 +0.70(+1.82%)
Oct 20, 2016 38.56 38.56 38.56 38.56 175 -0.25(-0.65%)
Oct 19, 2016 38.76 39.11 38.76 38.81 3,612 +0.43(+1.12%)
Oct 18, 2016 38.48 38.64 38.38 38.38 1,031 +0.63(+1.67%)
Oct 17, 2016 37.88 38.11 37.75 37.75 4,091 +0.03(+0.08%)
Oct 14, 2016 37.85 37.97 37.72 37.72 1,445 +0.19(+0.50%)
Oct 13, 2016 37.41 37.53 37.41 37.53 1,858 -0.14(-0.37%)
Oct 12, 2016 37.43 37.74 37.43 37.68 1,828 +0.06(+0.15%)
Oct 11, 2016 37.62 37.62 37.62 37.62 181 -0.31(-0.82%)
Oct 10, 2016 37.93 38.08 37.93 37.93 1,120 +0.00(+0.00%)
Oct 07, 2016 37.76 37.93 37.76 37.93 234 +0.08(+0.21%)
Oct 06, 2016 37.76 37.85 37.76 37.85 1,769 -0.01(-0.02%)
Oct 05, 2016 37.74 37.91 37.74 37.86 1,731 +0.20(+0.54%)
Oct 04, 2016 37.92 37.92 37.65 37.65 38,610 -0.43(-1.14%)
Oct 03, 2016 38.09 38.09 38.09 38.09 221 +0.00(+0.00%)
Sep 30, 2016 38.11 38.11 38.05 38.09 69,589 +0.17(+0.45%)
Sep 29, 2016 38.01 38.04 37.73 37.92 2,049 +0.25(+0.68%)
Sep 28, 2016 37.43 37.66 37.32 37.66 20,212 +0.40(+1.08%)
Sep 27, 2016 37.64 37.64 37.24 37.26 1,377 -0.23(-0.63%)
Sep 26, 2016 37.56 37.56 37.50 37.50 3,024 -0.57(-1.49%)
Sep 23, 2016 38.14 38.14 38.07 38.07 1,333 -0.32(-0.83%)
Sep 22, 2016 38.28 38.39 38.14 38.38 1,846 +0.67(+1.77%)
Sep 21, 2016 37.35 37.72 37.06 37.72 2,639 +0.50(+1.34%)
Sep 20, 2016 37.34 37.34 37.17 37.22 838 +0.61(+1.67%)
Sep 16, 2016 36.55 36.95 36.55 36.61 7 -0.50(-1.35%)
Sep 15, 2016 36.85 37.11 36.85 37.11 28,032 +0.55(+1.51%)
Sep 14, 2016 36.69 36.69 36.55 36.55 526 +0.06(+0.15%)
Sep 13, 2016 36.92 36.92 36.34 36.50 2,847 -0.68(-1.82%)
Sep 12, 2016 36.72 37.36 36.17 37.18 1,862 +0.07(+0.18%)
Sep 09, 2016 37.97 37.99 37.04 37.11 15,750 -1.09(-2.84%)
Sep 08, 2016 38.19 38.19 38.19 38.19 149 -0.23(-0.61%)
Sep 07, 2016 38.60 38.61 38.18 38.43 2,145 +0.14(+0.37%)
Sep 06, 2016 38.28 38.31 38.10 38.29 8,439 +0.27(+0.70%)
Sep 02, 2016 37.81 38.02 38.02 38.02 40,283 +0.28(+0.73%)
Sep 01, 2016 37.65 37.81 37.49 37.74 19,760 +0.16(+0.42%)
Aug 31, 2016 37.86 37.86 37.49 37.58 20,640 -0.52(-1.35%)
Aug 30, 2016 38.00 38.10 37.91 38.10 5,095 +0.04(+0.10%)
Aug 29, 2016 38.06 38.12 38.04 38.06 1,099 +0.07(+0.18%)
Aug 26, 2016 38.01 38.01 37.73 38.00 6,437 -0.15(-0.39%)
Aug 25, 2016 38.13 38.15 38.13 38.15 799 -0.00(-0.00%)
Aug 24, 2016 38.36 38.36 38.15 38.15 2,570 -0.22(-0.58%)
Aug 23, 2016 38.55 38.64 38.08 38.37 16,552 +0.14(+0.37%)
Aug 19, 2016 38.34 38.45 38.23 38.23 135 -0.25(-0.66%)
Aug 18, 2016 38.52 38.52 38.48 38.48 299 -0.21(-0.53%)
Aug 16, 2016 38.26 38.70 38.26 38.69 105 +0.27(+0.70%)
Aug 15, 2016 38.46 38.46 38.42 38.42 611 +0.16(+0.43%)
Aug 12, 2016 38.25 38.25 38.25 38.25 133 -0.30(-0.79%)
Aug 11, 2016 38.40 38.56 38.40 38.56 901 +0.76(+2.01%)
Aug 10, 2016 37.96 38.24 37.80 37.80 3,482 -0.10(-0.27%)
Aug 08, 2016 37.90 37.90 37.90 37.90 229 -0.07(-0.20%)
Aug 05, 2016 37.92 37.98 37.98 37.98 3 +0.00(+0.00%)
Aug 04, 2016 37.98 38.06 37.70 37.98 1,172 -0.00(-0.01%)
Aug 03, 2016 38.01 38.01 37.98 37.98 622 -0.01(-0.02%)
Jul 29, 2016 37.82 38.29 37.82 37.99 75 -0.09(-0.24%)
Jul 28, 2016 38.28 38.37 38.08 38.08 1,627 -0.25(-0.66%)
Jul 27, 2016 38.39 38.40 38.05 38.33 1,695 +0.01(+0.02%)
Jul 26, 2016 38.28 38.32 38.28 38.32 304 +0.34(+0.89%)
Jul 25, 2016 38.08 38.08 37.97 37.99 801 +0.25(+0.66%)
Jul 22, 2016 37.74 37.74 37.74 37.74 198 -0.26(-0.69%)
Jul 21, 2016 38.04 38.26 37.68 38.00 19,370 +0.14(+0.38%)
Jul 20, 2016 37.21 37.86 37.21 37.86 525 +0.15(+0.41%)
Jul 19, 2016 37.73 37.73 37.26 37.70 3,556 -0.29(-0.76%)
Jul 18, 2016 36.97 38.04 36.97 37.99 3,624 +1.02(+2.75%)
Jul 15, 2016 36.72 37.12 36.72 36.98 2,257 -0.36(-0.96%)
Jul 14, 2016 37.35 37.35 37.34 37.34 500 +0.11(+0.30%)
Jul 13, 2016 37.31 37.32 36.92 37.22 3,083 -0.21(-0.57%)
Jul 12, 2016 37.44 37.44 37.44 37.44 529 +0.68(+1.84%)
Jul 11, 2016 36.95 37.19 36.76 36.76 2,653 +0.08(+0.23%)
Jul 08, 2016 37.03 37.03 36.45 36.68 3,269 +0.24(+0.67%)
Jul 05, 2016 36.63 36.63 36.32 36.43 1,655 -0.44(-1.19%)
Jul 01, 2016 36.87 36.87 36.87 36.87 854 +0.39(+1.07%)
Jun 30, 2016 36.75 36.75 36.48 36.48 1,022 +0.69(+1.91%)
Jun 29, 2016 35.88 35.88 35.80 35.80 1,857 +0.63(+1.79%)
Jun 28, 2016 33.80 35.17 33.80 35.17 1,151 -0.63(-1.76%)
Jun 27, 2016 35.14 35.80 34.67 35.80 2,178 +0.66(+1.86%)
Jun 24, 2016 35.38 35.38 35.14 35.14 2,264 -1.71(-4.64%)
Jun 23, 2016 36.60 36.99 36.60 36.85 1,393 -0.55(-1.46%)
Jun 21, 2016 37.29 37.65 36.44 37.40 54 +1.59(+4.44%)
Jun 20, 2016 36.64 36.64 35.31 35.81 1,289 +0.55(+1.57%)
Jun 17, 2016 34.80 35.26 34.80 35.26 708 +0.17(+0.48%)
Jun 16, 2016 34.76 35.28 34.67 35.09 2,100 -0.01(-0.03%)
Jun 15, 2016 35.18 35.41 34.94 35.10 2,055 -0.37(-1.03%)
Jun 14, 2016 35.46 35.46 35.46 35.46 107 -0.05(-0.15%)
Jun 13, 2016 35.97 35.97 35.52 35.52 435 -0.46(-1.27%)
Jun 10, 2016 36.13 37.66 35.98 35.98 2,498 -0.24(-0.68%)
Jun 09, 2016 36.14 36.42 36.14 36.22 5,869 -0.29(-0.79%)
Jun 07, 2016 36.51 36.51 36.51 36.51 13 -0.47(-1.26%)
Jun 06, 2016 36.13 36.98 36.13 36.98 469 +0.87(+2.41%)
Jun 02, 2016 36.22 36.22 36.07 36.11 4 +0.02(+0.07%)
Jun 01, 2016 35.98 36.17 35.98 36.08 1,950 -0.01(-0.01%)
May 31, 2016 35.72 36.29 35.72 36.09 1,629 -0.53(-1.46%)
May 27, 2016 36.30 36.62 36.62 36.62 428 +1.08(+3.05%)
May 26, 2016 35.79 35.79 35.46 35.54 666 -0.57(-1.58%)
May 25, 2016 35.65 36.11 35.65 36.11 548 +0.53(+1.48%)
May 24, 2016 35.43 36.00 35.43 35.58 2,292 +0.26(+0.73%)
May 23, 2016 35.81 35.93 35.22 35.32 3,597 -0.59(-1.65%)
May 20, 2016 35.92 35.92 35.92 35.92 322 +1.05(+3.02%)
May 19, 2016 35.09 35.21 34.57 34.86 7,338 -0.64(-1.82%)
May 18, 2016 35.60 35.60 35.51 35.51 937 -0.26(-0.73%)
May 17, 2016 35.77 35.77 35.77 35.77 202 +0.18(+0.50%)
May 16, 2016 35.50 35.81 35.50 35.59 5,909 +0.16(+0.44%)
May 13, 2016 35.43 35.44 35.42 35.44 1,618 -0.12(-0.33%)
May 12, 2016 35.48 35.56 35.43 35.56 1,879 -0.15(-0.42%)
May 11, 2016 35.69 35.70 35.59 35.70 2,734 -0.00(-0.01%)
May 10, 2016 35.71 35.71 35.57 35.71 942 +0.22(+0.63%)
May 09, 2016 35.25 35.48 35.25 35.48 718 -0.12(-0.34%)
May 05, 2016 35.60 35.60 35.60 35.60 179 +0.26(+0.74%)
May 04, 2016 35.29 35.34 35.25 35.34 11,189 -0.37(-1.02%)
May 03, 2016 35.82 35.82 35.71 35.71 1,100 -0.57(-1.57%)
May 02, 2016 36.13 36.32 36.13 36.27 1,584 +0.50(+1.40%)
Apr 29, 2016 35.99 35.99 35.77 35.77 1,419 -0.21(-0.59%)
Apr 28, 2016 36.35 36.50 35.99 35.99 4,202 -0.42(-1.16%)
Apr 27, 2016 36.41 36.41 36.41 36.41 179 +0.37(+1.03%)
Apr 26, 2016 36.00 36.09 35.95 36.04 1,149 +0.04(+0.12%)
Apr 25, 2016 36.62 36.62 35.95 35.99 3,824 -0.45(-1.22%)
Apr 22, 2016 36.49 36.49 36.34 36.44 1,766 -0.01(-0.03%)
Apr 21, 2016 37.19 37.19 36.45 36.45 849 -0.49(-1.33%)
Apr 20, 2016 36.72 36.94 36.72 36.94 371 +0.13(+0.34%)
Apr 19, 2016 36.99 36.99 36.82 36.82 1,059 +0.33(+0.89%)
Apr 18, 2016 35.99 36.49 35.85 36.49 5,553 +0.56(+1.56%)
Apr 15, 2016 36.54 36.54 35.93 35.93 3,583 -0.49(-1.35%)
Apr 13, 2016 36.56 36.56 36.34 36.42 1,041 +0.65(+1.81%)
Apr 12, 2016 35.54 35.79 35.51 35.77 1,790 +0.15(+0.42%)
Apr 11, 2016 35.80 35.80 35.60 35.62 982 -0.02(-0.05%)
Apr 08, 2016 35.65 35.65 35.59 35.64 3,342 -0.14(-0.39%)
Apr 07, 2016 36.02 36.02 35.77 35.78 1,988 -0.24(-0.67%)
Apr 06, 2016 36.39 36.39 35.52 36.02 1,703 +0.25(+0.69%)
Apr 04, 2016 35.88 35.88 35.77 35.78 78 -0.11(-0.32%)
Mar 31, 2016 35.88 35.89 35.80 35.89 117 +0.44(+1.24%)
Mar 29, 2016 35.14 35.71 35.14 35.45 8 +0.15(+0.44%)
Mar 28, 2016 35.01 35.30 35.01 35.30 627 +0.51(+1.48%)
Mar 24, 2016 34.97 34.78 34.78 34.78 26,325 -0.16(-0.46%)
Mar 23, 2016 35.35 35.57 34.95 34.95 27,962 -0.40(-1.12%)
Mar 22, 2016 35.39 35.39 35.34 35.34 2,296 -0.36(-1.01%)
Mar 21, 2016 35.84 35.86 35.65 35.70 1,717 -0.18(-0.49%)
Mar 18, 2016 35.88 35.95 35.67 35.88 848 +0.77(+2.18%)
Mar 17, 2016 35.11 35.11 35.11 35.11 485 +0.10(+0.29%)
Mar 16, 2016 34.41 35.02 34.41 35.01 7,870 +0.30(+0.88%)
Mar 15, 2016 34.80 34.80 34.69 34.70 5,744 -0.42(-1.19%)
Mar 14, 2016 35.26 35.26 35.11 35.12 8,596 -0.07(-0.21%)
Mar 11, 2016 35.11 35.20 35.09 35.20 1,514 +0.55(+1.58%)
Mar 10, 2016 34.77 34.77 34.65 34.65 774 -0.44(-1.25%)
Mar 09, 2016 35.08 35.08 35.08 35.08 108 +0.30(+0.86%)
Mar 07, 2016 34.81 34.81 34.79 34.79 16 -0.17(-0.48%)
Mar 04, 2016 34.92 34.95 34.92 34.95 551 +0.54(+1.56%)
Mar 03, 2016 34.42 34.42 34.42 34.42 273 -0.06(-0.18%)
Mar 02, 2016 34.69 34.69 34.42 34.48 11,951 +0.04(+0.11%)
Mar 01, 2016 34.41 34.53 34.41 34.44 12,886 +0.82(+2.44%)
Feb 29, 2016 33.62 33.62 33.62 33.62 154 -0.12(-0.36%)
Feb 26, 2016 33.70 33.86 33.64 33.74 48,842 +0.33(+0.99%)
Feb 25, 2016 34.55 34.55 33.41 33.41 741 +0.21(+0.64%)
Feb 24, 2016 33.20 33.20 33.20 33.20 862 -0.33(-0.98%)
Feb 23, 2016 33.59 33.59 33.53 33.53 422 -0.39(-1.15%)
Feb 22, 2016 33.92 33.92 33.92 33.92 222 -1.16(-3.30%)
Feb 18, 2016 35.07 35.07 35.07 35.07 1 +1.01(+2.97%)
Feb 17, 2016 33.95 34.19 33.83 34.06 42,944 +0.89(+2.70%)
Feb 16, 2016 33.12 33.56 33.12 33.17 7,041 +0.52(+1.60%)
Feb 12, 2016 32.41 32.65 32.65 32.65 1,070 +0.57(+1.79%)
Feb 11, 2016 32.05 32.07 32.04 32.07 1,415 -0.51(-1.56%)
Feb 10, 2016 32.73 32.73 32.55 32.58 1,127 +0.13(+0.40%)
Feb 09, 2016 32.45 32.45 32.45 32.45 163 -0.58(-1.75%)
Feb 08, 2016 32.75 33.03 32.65 33.03 6,121 -0.49(-1.48%)
Feb 05, 2016 33.45 33.58 33.45 33.52 5,257 -0.22(-0.66%)
Feb 04, 2016 33.87 33.87 33.75 33.75 704 -0.10(-0.30%)
Feb 03, 2016 33.62 33.94 33.36 33.85 19,315 +0.11(+0.33%)
Feb 02, 2016 33.86 33.87 33.35 33.74 15,824 -0.22(-0.66%)
Feb 01, 2016 33.84 34.22 33.84 33.96 17,805 +0.27(+0.80%)
Jan 29, 2016 33.76 33.78 33.30 33.69 11,186 +0.30(+0.90%)
Jan 28, 2016 33.39 33.39 33.12 33.39 808 -0.18(-0.52%)
Jan 27, 2016 33.52 33.57 33.46 33.57 5,379 +0.04(+0.13%)
Jan 26, 2016 33.52 33.52 33.52 33.52 198 +0.05(+0.14%)
Jan 22, 2016 33.24 33.48 33.48 33.48 856 +0.94(+2.90%)
Jan 21, 2016 32.98 32.98 32.34 32.53 1,038 +0.33(+1.02%)
Jan 20, 2016 31.94 32.21 31.74 32.21 5,534 -0.50(-1.51%)
Jan 19, 2016 32.76 32.95 32.67 32.70 10,662 +0.28(+0.87%)
Jan 15, 2016 32.53 32.42 32.42 32.42 321 -0.89(-2.67%)
Jan 14, 2016 32.78 33.31 32.61 33.31 92,487 +0.51(+1.56%)
Jan 13, 2016 32.80 32.80 32.80 32.80 266 -0.91(-2.71%)
Jan 12, 2016 33.94 33.94 33.46 33.71 9,468 +0.49(+1.49%)
Jan 11, 2016 33.39 33.39 33.22 33.22 547 -1.47(-4.23%)
Jan 06, 2016 35.00 34.68 34.68 34.68 1,392 -0.53(-1.51%)
Jan 05, 2016 35.21 35.30 35.21 35.21 4,505 -0.00(-0.01%)
Jan 04, 2016 37.76 37.76 35.07 35.22 4,223 -0.76(-2.11%)
Dec 31, 2015 35.98 35.98 35.98 35.98 321 -0.33(-0.91%)
Dec 30, 2015 36.36 36.36 36.31 36.31 450 -0.19(-0.51%)
Dec 29, 2015 36.38 36.69 36.38 36.49 882 +0.64(+1.77%)
Dec 28, 2015 36.17 36.27 35.86 35.86 1,627 -0.56(-1.54%)
Dec 24, 2015 36.59 36.42 36.42 36.42 428 +0.12(+0.32%)
Dec 23, 2015 36.28 36.32 35.90 36.30 6,316 +0.31(+0.86%)
Dec 22, 2015 35.54 36.06 35.44 35.99 4,688 +0.78(+2.21%)
Dec 21, 2015 35.22 35.22 35.22 35.22 1,037 -0.43(-1.21%)
Dec 18, 2015 35.65 35.65 35.65 35.65 330 -0.10(-0.29%)
Dec 17, 2015 35.78 35.78 35.75 35.75 746 -0.19(-0.54%)
Dec 16, 2015 36.20 36.50 35.89 35.95 7,800 +0.53(+1.50%)
Dec 15, 2015 35.57 35.82 35.41 35.41 6,613 +0.18(+0.52%)
Dec 14, 2015 35.90 35.90 35.07 35.23 1,378 -0.86(-2.38%)
Dec 10, 2015 36.10 36.10 36.10 36.09 8 +0.27(+0.76%)
Dec 09, 2015 35.62 35.82 35.62 35.82 1,696 -0.48(-1.33%)
Dec 08, 2015 35.67 36.30 35.67 36.30 1,165 -0.18(-0.51%)
Dec 07, 2015 36.17 36.49 36.17 36.49 896 -0.15(-0.41%)
Dec 04, 2015 36.51 36.64 36.51 36.64 673 +0.08(+0.22%)
Dec 03, 2015 36.78 36.78 36.56 36.56 436 +0.19(+0.52%)
Dec 02, 2015 36.80 36.92 36.37 36.37 4,927 -0.36(-0.98%)
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.