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%)
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.