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 (%)
Dec 31, 2013 35.04 34.54 34.54 34.54 976 -0.12(-0.34%)
Dec 30, 2013 34.69 34.69 34.66 34.66 1,717 +0.18(+0.53%)
Dec 27, 2013 34.66 34.66 34.48 34.48 17,141 +0.01(+0.03%)
Dec 26, 2013 34.43 34.47 34.29 34.47 6,836 +0.17(+0.48%)
Dec 24, 2013 34.28 34.30 34.28 34.30 1,732 -1.63(-4.54%)
Dec 23, 2013 34.33 35.93 34.04 35.93 20,040 +1.83(+5.38%)
Dec 20, 2013 34.07 34.14 33.97 34.10 4,216 +0.17(+0.49%)
Dec 19, 2013 33.94 33.94 33.93 33.93 381 -0.00(-0.00%)
Dec 18, 2013 33.69 33.96 33.45 33.93 1,610 +0.48(+1.45%)
Dec 17, 2013 33.56 33.59 33.41 33.45 56,203 -0.05(-0.15%)
Dec 16, 2013 33.45 33.68 33.40 33.50 15,657 +0.29(+0.87%)
Dec 13, 2013 33.45 33.45 33.21 33.21 6,106 -0.70(-2.07%)
Dec 12, 2013 33.92 33.92 33.92 33.92 45 +0.00(+0.00%)
Dec 11, 2013 33.92 33.92 33.92 33.92 125 -0.10(-0.31%)
Dec 10, 2013 34.25 34.25 33.94 34.02 4,505 +0.38(+1.12%)
Dec 09, 2013 33.64 33.64 33.64 33.64 72 +0.00(+0.00%)
Dec 06, 2013 34.05 34.05 33.44 33.64 4,774 -0.87(-2.52%)
Dec 05, 2013 34.57 34.58 34.51 34.51 1,232 +1.01(+3.02%)
Dec 04, 2013 33.69 33.69 33.50 33.50 430 -0.25(-0.73%)
Dec 03, 2013 33.71 33.82 33.71 33.75 3,915 -0.54(-1.58%)
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.