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, 2018 42.11 42.12 41.90 42.12 14,275 -0.13(-0.32%)
Nov 29, 2018 41.91 42.34 41.91 42.25 18,519 -0.10(-0.25%)
Nov 28, 2018 41.66 42.39 41.59 42.36 37,977 +0.82(+1.97%)
Nov 27, 2018 40.99 41.54 40.68 41.54 46,074 -0.11(-0.27%)
Nov 26, 2018 41.68 41.81 41.42 41.65 25,531 +0.29(+0.69%)
Nov 23, 2018 41.57 41.57 41.25 41.37 1,784 -0.30(-0.71%)
Nov 21, 2018 41.66 41.66 41.66 0 +0.70(+1.70%)
Nov 20, 2018 42.30 42.40 40.97 40.97 61,207 -1.52(-3.59%)
Nov 19, 2018 43.21 43.21 42.45 42.49 8,151 -0.84(-1.93%)
Nov 16, 2018 43.10 43.43 43.10 43.33 27,920 +0.01(+0.02%)
Nov 15, 2018 42.85 43.52 42.78 43.32 35,792 +0.43(+1.00%)
Nov 14, 2018 43.42 43.48 42.63 42.89 13,996 -0.40(-0.93%)
Nov 13, 2018 43.25 43.84 43.12 43.29 17,643 -0.18(-0.41%)
Nov 12, 2018 44.20 44.20 43.35 43.47 27,422 -0.76(-1.72%)
Nov 09, 2018 44.79 44.79 44.00 44.23 21,937 -0.79(-1.76%)
Nov 08, 2018 45.70 45.70 44.93 45.02 23,276 -1.16(-2.52%)
Nov 07, 2018 45.71 46.19 45.36 46.19 29,084 +1.01(+2.24%)
Nov 06, 2018 45.07 45.38 45.02 45.18 17,519 +0.02(+0.04%)
Nov 05, 2018 45.08 45.27 44.71 45.16 23,581 +0.09(+0.19%)
Nov 02, 2018 45.62 45.85 44.92 45.07 13,330 -0.02(-0.04%)
Nov 01, 2018 44.49 45.18 44.06 45.09 20,534 +0.88(+1.98%)
Oct 31, 2018 43.95 44.60 43.95 44.21 16,611 +0.83(+1.90%)
Oct 30, 2018 43.00 43.57 42.20 43.39 36,941 +0.30(+0.69%)
Oct 29, 2018 44.14 44.14 42.70 43.09 26,915 -0.54(-1.24%)
Oct 26, 2018 43.88 44.03 43.16 43.63 29,180 -0.57(-1.29%)
Oct 25, 2018 44.23 44.43 43.98 44.20 101,684 +0.53(+1.22%)
Oct 24, 2018 45.31 45.46 43.67 43.67 29,413 -1.79(-3.94%)
Oct 23, 2018 45.49 46.24 45.06 45.46 13,897 -0.99(-2.13%)
Oct 22, 2018 46.74 46.74 46.32 46.45 10,119 -0.12(-0.27%)
Oct 19, 2018 46.90 47.16 46.48 46.58 35,058 -0.22(-0.47%)
Oct 18, 2018 47.31 47.38 46.53 46.80 15,780 -0.75(-1.59%)
Oct 17, 2018 47.64 47.69 47.19 47.55 14,614 -0.40(-0.83%)
Oct 16, 2018 46.87 47.98 46.87 47.95 30,939 +1.57(+3.39%)
Oct 15, 2018 46.30 46.62 46.10 46.38 17,237 -0.03(-0.06%)
Oct 12, 2018 46.82 46.82 45.96 46.41 26,661 +0.81(+1.78%)
Oct 11, 2018 45.58 46.33 45.37 45.60 48,523 -0.37(-0.81%)
Oct 10, 2018 47.73 47.73 45.97 45.97 22,536 -1.90(-3.96%)
Oct 09, 2018 47.64 48.16 47.63 47.86 31,054 +0.00(+0.00%)
Oct 08, 2018 48.41 48.41 47.40 47.86 28,340 -0.91(-1.88%)
Oct 05, 2018 49.43 49.43 48.55 48.78 66,968 -0.52(-1.06%)
Oct 04, 2018 50.65 50.65 49.12 49.30 14,107 -1.55(-3.05%)
Oct 03, 2018 50.69 51.10 50.51 50.85 22,961 +0.36(+0.72%)
Oct 02, 2018 50.97 50.97 50.47 50.49 15,148 -0.67(-1.30%)
Oct 01, 2018 51.35 51.58 51.08 51.16 9,265 -0.07(-0.13%)
Sep 28, 2018 51.01 51.38 50.92 51.23 8,292 +0.11(+0.22%)
Sep 27, 2018 50.92 51.24 50.87 51.11 42,981 +0.30(+0.60%)
Sep 26, 2018 50.85 51.29 50.81 50.81 24,296 +0.00(+0.00%)
Sep 25, 2018 50.12 50.94 50.12 50.81 8,394 +0.92(+1.85%)
Sep 24, 2018 49.60 50.04 49.60 49.88 14,191 +0.00(+0.00%)
Sep 21, 2018 49.83 50.17 49.83 49.88 24,667 +0.20(+0.40%)
Sep 20, 2018 49.46 49.71 49.38 49.68 44,538 +0.69(+1.40%)
Sep 19, 2018 49.03 49.17 48.92 49.00 16,078 +0.49(+1.00%)
Sep 18, 2018 48.64 48.79 48.50 48.51 33,803 +0.16(+0.34%)
Sep 17, 2018 48.76 48.79 48.34 48.35 18,452 -0.40(-0.82%)
Sep 14, 2018 48.62 49.00 48.57 48.75 18,684 +0.19(+0.39%)
Sep 13, 2018 48.49 48.73 48.42 48.56 10,474 +0.32(+0.67%)
Sep 12, 2018 47.56 50.02 47.51 48.23 34,279 +0.64(+1.34%)
Sep 11, 2018 47.00 47.66 46.82 47.60 31,123 +0.23(+0.48%)
Sep 10, 2018 47.79 47.79 47.31 47.37 28,945 -0.39(-0.82%)
Sep 07, 2018 47.28 47.99 47.28 47.76 25,087 +0.11(+0.24%)
Sep 06, 2018 47.87 48.07 47.38 47.64 59,191 -0.32(-0.68%)
Sep 05, 2018 48.98 48.98 47.87 47.97 80,078 -1.18(-2.40%)
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.