Indicators

Advisorshares Dorsey Wright ETF (NY: AADR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		55.77	55.77	55.77	0	+0.09(+0.17%)
Dec 28, 2017	55.98	55.98	55.56	55.67	25,557	-0.08(-0.14%)
Dec 27, 2017	55.77	56.15	55.61	55.75	19,160	+0.10(+0.17%)
Dec 26, 2017	55.49	55.67	55.47	55.65	19,645	-0.07(-0.12%)
Dec 22, 2017	55.60	55.72	55.42	55.72	26,544	+0.25(+0.44%)
Dec 21, 2017	55.63	55.66	55.46	55.47	51,201	+0.08(+0.14%)
Dec 20, 2017	55.47	55.47	55.19	55.40	35,083	+0.12(+0.22%)
Dec 19, 2017	55.27	55.29	54.95	55.27	17,917	+0.19(+0.34%)
Dec 18, 2017	54.68	55.19	54.68	55.09	42,621	+0.98(+1.82%)
Dec 15, 2017	53.92	54.10	53.60	54.10	34,669	+0.42(+0.78%)
Dec 14, 2017	53.81	53.91	53.61	53.69	44,393	-0.26(-0.49%)
Dec 13, 2017	53.88	54.13	53.81	53.95	36,406	+0.26(+0.48%)
Dec 12, 2017	53.71	53.85	53.53	53.70	27,369	-0.36(-0.66%)
Dec 11, 2017	54.76	54.76	53.82	54.05	31,580	+0.34(+0.63%)
Dec 08, 2017	54.12	54.12	53.53	53.71	28,682	+0.53(+1.00%)
Dec 07, 2017	52.47	53.18	52.47	53.18	21,167	+0.62(+1.19%)
Dec 06, 2017	51.80	52.64	51.41	52.56	29,237	+0.26(+0.51%)
Dec 05, 2017	52.25	52.36	52.08	52.30	15,328	+0.04(+0.07%)
Dec 04, 2017	52.76	52.76	52.09	52.26	25,033	-0.27(-0.52%)

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.