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 (%)
Mar 29, 2018 55.68 55.68 55.68 0 +1.22(+2.24%)
Mar 28, 2018 54.96 55.05 54.14 54.46 53,885 -0.60(-1.08%)
Mar 27, 2018 56.27 56.35 54.88 55.06 30,355 -1.20(-2.14%)
Mar 26, 2018 56.23 56.26 55.23 56.26 28,532 +1.20(+2.18%)
Mar 23, 2018 55.80 55.89 55.07 55.07 32,817 -0.83(-1.49%)
Mar 22, 2018 56.54 56.75 55.86 55.90 41,072 -1.76(-3.06%)
Mar 21, 2018 57.33 57.81 57.23 57.66 34,859 +0.28(+0.50%)
Mar 20, 2018 57.22 57.66 57.22 57.38 38,648 +0.27(+0.46%)
Mar 19, 2018 57.34 57.62 56.59 57.11 39,018 -0.51(-0.89%)
Mar 16, 2018 57.46 57.91 57.42 57.62 36,025 -0.08(-0.13%)
Mar 15, 2018 58.04 58.04 57.57 57.70 33,459 -0.04(-0.07%)
Mar 14, 2018 58.20 58.20 57.48 57.74 27,707 -0.42(-0.72%)
Mar 13, 2018 59.11 59.11 58.15 58.15 49,363 -0.76(-1.29%)
Mar 12, 2018 58.57 59.12 58.57 58.91 48,031 +0.36(+0.62%)
Mar 09, 2018 58.22 58.64 58.05 58.55 34,542 +0.82(+1.43%)
Mar 08, 2018 58.14 58.20 57.27 57.73 27,454 +0.35(+0.61%)
Mar 07, 2018 57.44 56.81 57.38 25,974 +0.14(+0.25%)
Mar 06, 2018 57.24 57.41 57.02 57.24 19,247 +0.69(+1.22%)
Mar 05, 2018 56.04 56.58 55.75 56.54 36,552 +0.33(+0.59%)
Mar 02, 2018 55.75 56.22 55.25 56.21 42,589 -0.01(-0.02%)
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.