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 29, 2013 34.28 34.28 34.28 34.28 108 +0.36(+1.06%)
Nov 27, 2013 34.10 34.10 33.69 33.92 4,692 -0.10(-0.30%)
Nov 26, 2013 34.03 34.03 34.03 34.03 108 +0.02(+0.05%)
Nov 25, 2013 34.09 34.10 33.71 34.01 2,978 +0.10(+0.30%)
Nov 22, 2013 33.69 33.91 33.69 33.91 217 +0.24(+0.70%)
Nov 21, 2013 33.18 33.69 33.18 33.67 4,563 +0.39(+1.17%)
Nov 20, 2013 33.62 33.62 33.28 33.28 415 -0.22(-0.66%)
Nov 19, 2013 33.64 33.64 33.50 33.50 1,274 -0.49(-1.43%)
Nov 18, 2013 34.19 34.19 33.99 33.99 3,150 +0.19(+0.55%)
Nov 15, 2013 33.79 33.83 33.71 33.80 2,417 +0.25(+0.76%)
Nov 14, 2013 33.36 33.57 33.36 33.55 6,944 +0.38(+1.14%)
Nov 12, 2013 33.34 33.34 33.05 33.17 20,615 -0.18(-0.53%)
Nov 11, 2013 33.55 33.55 33.27 33.34 21,782 +0.09(+0.28%)
Nov 08, 2013 33.04 33.37 33.04 33.25 6,431 -0.21(-0.64%)
Nov 07, 2013 33.47 33.47 33.47 33.47 136 -0.32(-0.95%)
Nov 06, 2013 33.55 33.79 33.44 33.79 8,517 +0.26(+0.77%)
Nov 04, 2013 33.53 33.53 33.53 33.53 108 -0.19(-0.56%)
Nov 01, 2013 33.42 33.73 33.42 33.72 1,929 -0.17(-0.50%)
Oct 30, 2013 33.89 33.89 33.89 33.89 542 -0.04(-0.11%)
Oct 29, 2013 34.10 34.10 33.83 33.93 1,787 -0.18(-0.54%)
Oct 28, 2013 33.71 34.17 33.71 34.11 9,687 +0.13(+0.40%)
Oct 25, 2013 33.98 33.98 33.98 33.98 131 -0.20(-0.58%)
Oct 24, 2013 34.18 34.18 34.17 34.17 360 +0.06(+0.19%)
Oct 23, 2013 34.11 34.11 34.11 34.11 605 -0.04(-0.11%)
Oct 22, 2013 34.15 34.21 34.15 34.15 434 +0.21(+0.62%)
Oct 21, 2013 33.93 34.00 33.93 33.93 651 +0.05(+0.14%)
Oct 18, 2013 33.96 33.96 33.77 33.89 1,519 +0.49(+1.47%)
Oct 17, 2013 33.21 33.56 33.21 33.40 3,938 +0.12(+0.35%)
Oct 16, 2013 32.99 33.32 32.96 33.28 44,424 +0.54(+1.66%)
Oct 15, 2013 32.84 33.02 32.74 32.74 10,986 -0.27(-0.81%)
Oct 14, 2013 32.74 33.00 32.74 33.00 15,624 +0.21(+0.65%)
Oct 11, 2013 32.89 33.03 32.72 32.79 39,400 +0.02(+0.06%)
Oct 10, 2013 32.51 32.77 32.51 32.77 2,878 +0.59(+1.83%)
Oct 09, 2013 32.07 32.26 32.05 32.18 18,432 -0.15(-0.46%)
Oct 08, 2013 32.63 32.70 32.27 32.33 42,433 -0.17(-0.51%)
Oct 07, 2013 32.67 32.71 32.47 32.50 17,210 -0.37(-1.13%)
Oct 04, 2013 32.50 32.87 32.50 32.87 770 +0.30(+0.92%)
Sep 30, 2013 32.71 32.57 32.57 32.57 2,061 -0.30(-0.90%)
Sep 26, 2013 32.87 32.87 32.87 32.87 0 -0.03(-0.09%)
Sep 24, 2013 33.10 32.90 32.90 32.90 1,519 -0.11(-0.34%)
Sep 23, 2013 33.34 33.34 33.00 33.01 3,595 -0.02(-0.06%)
Sep 20, 2013 32.97 33.03 32.90 33.03 1,115 -0.31(-0.94%)
Sep 19, 2013 33.04 33.34 33.04 33.34 16,613 +0.40(+1.20%)
Sep 18, 2013 32.40 33.18 32.40 32.94 36,351 +0.34(+1.05%)
Sep 17, 2013 32.59 32.63 32.51 32.60 6,431 +0.05(+0.14%)
Sep 16, 2013 32.59 32.70 32.54 32.56 23,200 +0.42(+1.32%)
Sep 13, 2013 32.21 32.39 32.13 32.13 59,374 -0.06(-0.20%)
Sep 12, 2013 32.27 32.29 32.12 32.20 14,358 -0.12(-0.37%)
Sep 11, 2013 32.32 32.41 32.32 32.32 651 +0.22(+0.69%)
Sep 10, 2013 32.01 32.33 32.01 32.10 28,861 +0.37(+1.16%)
Sep 09, 2013 31.71 31.91 31.60 31.73 6,187 +0.45(+1.44%)
Sep 06, 2013 31.28 31.28 31.28 31.28 325 +0.18(+0.59%)
Sep 05, 2013 31.27 31.32 31.08 31.09 102,679 +0.07(+0.24%)
Sep 04, 2013 30.89 31.14 30.89 31.02 22,115 +0.26(+0.84%)
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.