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, 2012 28.56 28.56 28.32 28.32 542 -0.20(-0.71%)
Dec 28, 2012 28.46 28.52 28.46 28.52 325 +0.12(+0.42%)
Dec 27, 2012 28.41 28.66 28.32 28.40 8,575 +0.04(+0.13%)
Dec 26, 2012 28.43 28.53 28.37 28.37 2,822 +0.04(+0.13%)
Dec 24, 2012 28.75 28.75 28.33 28.33 1,801 -0.66(-2.29%)
Dec 20, 2012 28.84 28.99 28.99 28.99 4,016 +0.23(+0.80%)
Dec 19, 2012 28.73 28.76 28.73 28.76 217 +0.15(+0.52%)
Dec 18, 2012 28.61 28.70 28.61 28.61 976 +0.22(+0.78%)
Dec 17, 2012 28.43 28.48 28.39 28.39 651 -0.03(-0.10%)
Dec 14, 2012 28.41 28.50 28.41 28.42 1,736 -0.13(-0.45%)
Dec 12, 2012 28.51 28.55 28.55 28.55 1,194 +0.06(+0.23%)
Dec 11, 2012 28.57 28.57 28.49 28.49 217 +0.29(+1.05%)
Dec 07, 2012 28.48 28.19 28.19 28.19 1,085 +0.00(+0.00%)
Dec 06, 2012 28.33 28.33 28.19 28.19 829 -0.05(-0.16%)
Dec 05, 2012 28.24 28.24 28.24 28.24 436 +0.20(+0.72%)
Dec 04, 2012 28.26 28.26 28.03 28.03 1,194 -0.04(-0.13%)
Nov 30, 2012 28.04 28.09 28.04 28.07 434 -0.16(-0.55%)
Nov 29, 2012 28.20 28.23 28.14 28.23 434 +0.20(+0.72%)
Nov 28, 2012 27.51 28.02 27.40 28.02 5,492 +0.43(+1.57%)
Nov 27, 2012 27.58 27.78 27.55 27.59 3,256 -0.03(-0.10%)
Nov 26, 2012 27.44 27.62 27.44 27.62 1,322 +0.05(+0.17%)
Nov 23, 2012 27.51 27.67 27.51 27.57 3,690 +0.44(+1.63%)
Nov 21, 2012 27.06 27.21 27.05 27.13 3,801 -0.01(-0.03%)
Nov 20, 2012 27.15 27.15 27.14 27.14 682 +0.10(+0.38%)
Nov 19, 2012 27.00 27.09 26.94 27.04 1,196 +0.53(+1.98%)
Nov 15, 2012 26.50 26.51 26.51 26.51 759 -0.53(-1.94%)
Nov 14, 2012 27.04 27.04 27.04 27.04 2,170 -0.22(-0.81%)
Nov 12, 2012 27.19 27.26 27.26 27.26 1,085 +0.18(+0.65%)
Nov 09, 2012 27.09 27.09 27.09 27.09 217 -0.31(-1.14%)
Nov 07, 2012 27.64 27.40 27.40 27.40 4,341 -0.42(-1.52%)
Nov 01, 2012 27.51 27.82 27.82 27.82 1,194 +0.32(+1.17%)
Oct 31, 2012 27.50 27.50 27.50 27.50 868 +0.00(+0.00%)
Oct 26, 2012 27.52 27.50 27.50 27.50 3,799 +0.09(+0.34%)
Oct 25, 2012 27.21 28.56 27.21 27.41 4,996 +0.04(+0.14%)
Oct 24, 2012 27.37 27.37 27.37 27.37 185 -0.22(-0.81%)
Oct 19, 2012 27.59 27.59 27.59 27.59 217 +0.33(+1.22%)
Oct 09, 2012 27.26 27.26 27.26 27.26 0 -0.04(-0.14%)
Oct 03, 2012 27.30 27.30 27.30 27.30 217 -0.07(-0.27%)
Oct 02, 2012 27.68 27.68 27.37 27.37 217 -0.51(-1.82%)
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.