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 30, 2016 37.74 37.74 37.74 0 -0.04(-0.10%)
Dec 29, 2016 37.59 37.78 37.59 37.78 1,961 -0.41(-1.06%)
Dec 28, 2016 38.93 38.93 37.72 38.18 2,435 +0.72(+1.91%)
Dec 27, 2016 37.28 37.47 37.14 37.47 3,372 +0.12(+0.33%)
Dec 23, 2016 37.35 37.35 37.35 0 +0.23(+0.63%)
Dec 22, 2016 38.10 38.10 36.83 37.11 5,880 -0.10(-0.28%)
Dec 21, 2016 37.22 37.22 36.93 37.22 7,387 +0.26(+0.71%)
Dec 20, 2016 36.72 37.05 36.72 36.95 1,190 +0.24(+0.66%)
Dec 19, 2016 37.14 37.14 36.71 36.71 1,735 -0.52(-1.39%)
Dec 16, 2016 38.59 38.59 37.22 37.22 8,851 -0.43(-1.15%)
Dec 15, 2016 39.37 39.37 37.37 37.66 14,375 +0.07(+0.20%)
Dec 14, 2016 38.05 38.13 37.55 37.58 16,061 -0.74(-1.93%)
Dec 13, 2016 38.48 38.48 38.13 38.32 4,617 +0.35(+0.91%)
Dec 12, 2016 38.15 38.16 37.81 37.98 7,382 -0.21(-0.54%)
Dec 09, 2016 38.29 38.29 38.15 38.18 3,046 -0.11(-0.30%)
Dec 08, 2016 38.05 38.37 38.05 38.29 8,237 -0.04(-0.11%)
Dec 07, 2016 38.25 38.43 38.05 38.34 23,419 +0.16(+0.43%)
Dec 06, 2016 38.01 38.19 38.01 38.17 21,730 +0.51(+1.36%)
Dec 05, 2016 37.13 37.66 37.13 37.66 3,277 +0.29(+0.78%)
Dec 02, 2016 37.80 37.80 37.37 37.37 2,494 +0.06(+0.15%)
Dec 01, 2016 37.97 37.97 37.31 37.31 4,424 -0.87(-2.29%)
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%)
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.