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, 2020 58.45 58.45 58.45 7,354 -0.55(-0.93%)
Dec 30, 2020 59.13 59.22 58.90 59.00 7,354 +0.89(+1.53%)
Dec 29, 2020 58.15 58.45 57.94 58.11 18,527 +0.22(+0.37%)
Dec 28, 2020 58.23 58.23 57.76 57.89 3,534 +0.13(+0.23%)
Dec 24, 2020 58.01 58.01 57.76 57.76 1,145 -0.28(-0.48%)
Dec 23, 2020 57.96 58.45 57.96 58.04 4,121 +0.19(+0.33%)
Dec 22, 2020 57.83 58.04 57.68 57.85 4,354 +0.20(+0.35%)
Dec 21, 2020 57.63 57.79 57.52 57.65 2,665 -0.71(-1.21%)
Dec 18, 2020 58.06 58.44 58.06 58.35 6,041 +0.81(+1.41%)
Dec 17, 2020 57.13 57.75 57.13 57.54 51,084 +0.85(+1.51%)
Dec 16, 2020 56.83 56.85 56.62 56.69 1,733 +0.07(+0.12%)
Dec 15, 2020 56.36 56.62 56.30 56.62 10,061 +0.86(+1.54%)
Dec 14, 2020 56.10 56.10 55.66 55.76 3,537 +0.04(+0.08%)
Dec 11, 2020 56.20 56.20 55.55 55.72 37,084 -0.43(-0.76%)
Dec 10, 2020 55.84 56.26 55.80 56.14 4,225 +0.77(+1.38%)
Dec 09, 2020 55.79 55.80 55.24 55.38 3,560 -1.05(-1.87%)
Dec 08, 2020 56.10 56.57 56.10 56.43 2,594 +0.00(+0.01%)
Dec 07, 2020 56.53 56.64 56.35 56.43 7,109 +0.11(+0.19%)
Dec 04, 2020 56.13 56.34 56.13 56.32 8,333 +0.06(+0.10%)
Dec 03, 2020 56.35 56.35 56.20 56.26 2,235 +0.17(+0.29%)
Dec 02, 2020 55.98 56.33 55.63 56.10 9,030 -0.45(-0.80%)
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.