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 (%)
Feb 28, 2020 46.70 47.34 45.96 47.34 24,301 -1.21(-2.49%)
Feb 27, 2020 48.90 49.76 48.55 48.55 12,754 -1.73(-3.45%)
Feb 26, 2020 50.97 51.23 50.23 50.28 8,015 -0.46(-0.90%)
Feb 25, 2020 52.19 52.30 50.74 50.74 19,633 -1.54(-2.95%)
Feb 24, 2020 52.34 52.72 52.16 52.28 8,472 -2.08(-3.83%)
Feb 21, 2020 54.39 54.61 54.18 54.36 4,484 -0.13(-0.24%)
Feb 20, 2020 54.91 54.91 54.16 54.50 4,137 -0.63(-1.15%)
Feb 19, 2020 54.65 55.14 54.31 55.13 15,003 +0.95(+1.75%)
Feb 18, 2020 54.10 54.25 53.98 54.18 4,883 +0.04(+0.07%)
Feb 14, 2020 54.38 54.47 53.96 54.14 6,779 +0.06(+0.12%)
Feb 13, 2020 54.23 54.23 53.85 54.08 3,981 +0.10(+0.19%)
Feb 12, 2020 53.95 53.98 53.56 53.98 15,735 +0.40(+0.75%)
Feb 11, 2020 53.53 53.77 53.38 53.58 9,199 +0.27(+0.50%)
Feb 10, 2020 52.84 53.39 52.68 53.31 11,022 +0.46(+0.87%)
Feb 07, 2020 53.12 53.17 52.85 52.85 3,650 -0.57(-1.06%)
Feb 06, 2020 53.48 53.65 53.37 53.41 10,221 +0.08(+0.14%)
Feb 05, 2020 53.99 53.99 53.28 53.34 46,927 -0.16(-0.30%)
Feb 04, 2020 52.95 53.59 52.95 53.50 15,663 +1.25(+2.39%)
Feb 03, 2020 51.74 52.39 51.74 52.25 14,135 +0.64(+1.24%)
Jan 31, 2020 51.80 52.00 51.44 51.61 5,840 -0.38(-0.73%)
Jan 30, 2020 52.17 52.27 51.72 51.99 57,258 -0.62(-1.17%)
Jan 29, 2020 52.48 52.69 52.41 52.60 5,722 +0.24(+0.45%)
Jan 28, 2020 52.13 52.36 51.99 52.36 6,546 +0.24(+0.45%)
Jan 27, 2020 52.08 52.22 51.73 52.13 9,671 -1.02(-1.91%)
Jan 24, 2020 53.60 53.77 53.05 53.15 10,325 -0.13(-0.24%)
Jan 23, 2020 53.42 53.42 53.10 53.27 28,059 -0.56(-1.04%)
Jan 22, 2020 53.85 53.94 53.72 53.84 18,200 +0.20(+0.38%)
Jan 21, 2020 53.61 53.93 53.33 53.63 33,158 -0.02(-0.04%)
Jan 17, 2020 53.94 53.94 53.64 53.66 6,257 +0.26(+0.49%)
Jan 16, 2020 53.40 53.44 53.22 53.39 7,392 +0.30(+0.57%)
Jan 15, 2020 52.91 53.24 52.85 53.09 1,786 +0.15(+0.28%)
Jan 14, 2020 52.71 52.94 52.68 52.94 6,664 +0.11(+0.20%)
Jan 13, 2020 52.81 53.09 52.48 52.84 13,204 -0.03(-0.06%)
Jan 10, 2020 52.84 52.95 52.76 52.87 6,988 +0.14(+0.26%)
Jan 09, 2020 52.62 52.98 52.51 52.73 35,733 +0.50(+0.96%)
Jan 08, 2020 51.84 52.38 51.84 52.23 192,652 +0.05(+0.09%)
Jan 07, 2020 52.11 52.27 51.96 52.19 11,334 +0.08(+0.15%)
Jan 06, 2020 51.88 52.19 51.54 52.11 77,304 -0.21(-0.40%)
Jan 03, 2020 52.12 52.52 52.07 52.32 10,951 -0.28(-0.53%)
Jan 02, 2020 52.31 52.60 52.21 52.60 9,748 +0.93(+1.80%)
Dec 31, 2019 52.11 52.11 51.66 51.67 10,742 -0.20(-0.39%)
Dec 30, 2019 52.29 52.29 51.87 51.87 4,120 -0.40(-0.76%)
Dec 27, 2019 52.32 52.54 51.83 52.27 10,012 +0.20(+0.39%)
Dec 26, 2019 52.06 52.06 51.79 52.06 3,938 +0.29(+0.56%)
Dec 24, 2019 51.44 51.77 51.43 51.77 8,865 +0.27(+0.53%)
Dec 23, 2019 51.48 51.61 51.39 51.50 9,542 +0.12(+0.23%)
Dec 20, 2019 51.20 51.39 51.19 51.38 7,092 +0.42(+0.83%)
Dec 19, 2019 51.01 51.12 50.90 50.96 22,292 -0.01(-0.02%)
Dec 18, 2019 50.98 51.06 50.82 50.97 4,356 +0.31(+0.61%)
Dec 17, 2019 51.14 51.14 50.66 50.66 5,563 -0.27(-0.54%)
Dec 16, 2019 50.72 50.97 50.65 50.94 4,964 +0.57(+1.12%)
Dec 13, 2019 50.32 50.62 50.28 50.37 6,675 +0.05(+0.11%)
Dec 12, 2019 50.43 50.51 50.09 50.31 7,960 +0.13(+0.26%)
Dec 11, 2019 50.01 50.18 49.68 50.18 5,049 +0.59(+1.20%)
Dec 10, 2019 49.62 49.73 49.42 49.59 2,319 +0.02(+0.05%)
Dec 09, 2019 49.42 49.69 49.27 49.57 2,298 +0.14(+0.27%)
Dec 06, 2019 49.46 49.55 49.23 49.43 10,325 +0.17(+0.34%)
Dec 05, 2019 49.13 49.26 48.89 49.26 5,792 +0.25(+0.51%)
Dec 04, 2019 48.86 49.09 48.60 49.01 12,076 +0.50(+1.03%)
Dec 03, 2019 48.27 48.51 48.20 48.51 12,659 +0.02(+0.04%)
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.