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 27, 2013 30.08 30.02 30.02 30.02 1,519 -0.06(-0.18%)
Mar 26, 2013 30.13 30.14 30.08 30.08 4,703 +0.10(+0.32%)
Mar 25, 2013 29.98 29.98 29.98 29.98 479 -0.32(-1.05%)
Mar 22, 2013 30.36 30.36 30.30 30.30 557 -0.09(-0.30%)
Mar 21, 2013 30.39 30.39 30.39 30.39 197 +0.08(+0.28%)
Mar 19, 2013 30.31 30.31 30.31 30.31 325 -0.16(-0.54%)
Mar 14, 2013 30.48 30.47 30.47 30.47 108 -0.24(-0.79%)
Mar 13, 2013 30.71 30.71 30.71 30.71 108 -0.02(-0.08%)
Mar 12, 2013 30.74 30.74 30.74 30.74 108 +0.28(+0.93%)
Mar 11, 2013 30.71 30.73 30.36 30.46 1,877 -0.18(-0.58%)
Mar 08, 2013 30.41 30.63 30.41 30.63 1,336 +0.11(+0.37%)
Mar 07, 2013 30.78 30.78 30.37 30.52 1,570 -0.09(-0.30%)
Mar 06, 2013 30.67 30.67 30.61 30.61 271 -0.08(-0.25%)
Mar 05, 2013 30.69 30.69 30.69 30.69 260 +0.07(+0.24%)
Mar 01, 2013 30.61 30.61 30.61 30.61 325 +0.45(+1.49%)
Feb 28, 2013 30.16 30.16 30.16 30.16 217 +0.41(+1.37%)
Feb 26, 2013 29.76 29.76 29.76 29.76 0 -0.64(-2.12%)
Feb 21, 2013 30.40 30.40 30.40 30.40 0 -0.20(-0.64%)
Feb 20, 2013 30.95 30.95 30.60 30.60 1,494 -0.17(-0.56%)
Feb 19, 2013 30.83 30.83 30.77 30.77 3,364 +0.08(+0.25%)
Feb 14, 2013 30.70 30.69 30.69 30.69 2,713 -0.08(-0.27%)
Feb 13, 2013 30.79 30.79 30.78 30.78 256 -0.00(-0.01%)
Feb 12, 2013 30.78 30.78 30.77 30.78 1,194 +0.23(+0.75%)
Feb 11, 2013 30.55 30.55 30.55 30.55 217 -0.22(-0.72%)
Feb 06, 2013 30.77 30.77 30.77 30.77 108 +0.26(+0.85%)
Feb 04, 2013 31.07 31.07 30.51 30.51 5,483 -0.35(-1.13%)
Feb 01, 2013 30.86 30.86 30.86 30.86 173 +0.48(+1.56%)
Jan 31, 2013 30.39 30.39 30.39 30.39 325 +0.17(+0.56%)
Jan 30, 2013 30.22 30.22 30.22 30.22 976 +0.05(+0.15%)
Jan 28, 2013 30.17 30.17 30.17 30.17 0 -0.28(-0.91%)
Jan 25, 2013 30.65 30.65 30.45 30.45 434 +0.57(+1.91%)
Jan 24, 2013 30.15 30.25 29.88 29.88 1,519 -0.29(-0.95%)
Jan 23, 2013 30.16 30.16 30.16 30.16 108 +0.20(+0.66%)
Jan 22, 2013 29.72 29.97 29.72 29.97 1,975 +0.09(+0.30%)
Jan 18, 2013 29.88 29.88 29.88 29.88 835 -0.16(-0.52%)
Jan 17, 2013 29.93 30.03 29.74 30.03 2,062 +0.37(+1.24%)
Jan 16, 2013 29.57 29.66 29.57 29.66 1,736 +0.03(+0.09%)
Jan 15, 2013 29.55 30.80 29.27 29.64 7,291 -0.14(-0.47%)
Jan 14, 2013 29.48 29.78 29.48 29.78 1,040 +0.02(+0.08%)
Jan 11, 2013 29.75 29.75 29.75 29.75 126 +0.36(+1.24%)
Jan 10, 2013 29.60 29.60 29.34 29.39 1,502 +0.22(+0.76%)
Jan 09, 2013 29.33 29.33 29.01 29.17 16,781 +0.19(+0.67%)
Jan 08, 2013 28.96 29.14 28.96 28.97 5,970 -0.32(-1.10%)
Jan 07, 2013 29.23 29.30 29.23 29.30 582 +0.23(+0.79%)
Jan 04, 2013 29.01 29.20 29.01 29.07 2,822 -0.08(-0.28%)
Jan 03, 2013 29.05 29.23 28.96 29.15 3,603 +0.13(+0.44%)
Jan 02, 2013 29.16 29.16 29.02 29.02 1,583 +0.70(+2.47%)
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%)
Oct 01, 2012 27.79 27.93 27.79 27.88 1,736 +0.18(+0.67%)
Sep 27, 2012 27.28 27.69 27.69 27.69 1,628 +0.48(+1.76%)
Sep 25, 2012 27.96 27.21 27.21 27.21 651 -0.70(-2.51%)
Sep 21, 2012 27.92 27.91 27.91 27.91 1,411 +0.14(+0.50%)
Sep 20, 2012 27.65 27.78 27.63 27.78 4,320 -0.07(-0.26%)
Sep 19, 2012 27.56 27.90 27.56 27.85 2,741 +0.25(+0.90%)
Sep 18, 2012 27.60 27.60 27.60 27.60 108 -0.46(-1.63%)
Sep 14, 2012 28.06 28.06 28.06 28.06 542 +0.68(+2.47%)
Sep 12, 2012 27.40 27.38 27.38 27.38 3,473 +0.02(+0.07%)
Sep 11, 2012 27.32 27.36 27.32 27.36 408 +0.14(+0.51%)
Sep 06, 2012 27.22 27.22 27.22 27.22 108 +0.53(+1.97%)
Sep 04, 2012 26.95 26.70 26.70 26.70 651 +0.05(+0.17%)
Aug 30, 2012 26.65 26.65 26.65 26.65 0 -0.29(-1.09%)
Aug 28, 2012 26.95 26.95 26.95 26.95 108 +0.04(+0.16%)
Aug 27, 2012 26.90 26.90 26.90 26.90 108 +0.13(+0.48%)
Aug 23, 2012 26.77 26.77 26.77 26.77 651 -0.07(-0.26%)
Aug 15, 2012 26.81 26.84 26.84 26.84 325 +0.13(+0.47%)
Aug 13, 2012 26.72 26.72 26.72 26.72 325 -0.35(-1.29%)
Aug 09, 2012 27.07 27.07 27.07 27.07 0 +0.06(+0.24%)
Aug 07, 2012 27.00 27.00 27.00 27.00 434 +0.31(+1.17%)
Aug 03, 2012 26.69 26.69 26.69 26.69 434 +0.75(+2.88%)
Aug 02, 2012 25.94 25.94 25.94 25.94 14,858 -0.57(-2.14%)
Aug 01, 2012 26.69 26.69 26.51 26.51 306 -0.02(-0.09%)
Jul 30, 2012 26.53 26.53 26.53 26.53 217 -0.06(-0.22%)
Jul 27, 2012 26.49 26.59 26.40 26.59 998 +0.46(+1.75%)
Jul 26, 2012 26.14 26.14 26.14 26.14 163 +0.63(+2.46%)
Jul 25, 2012 25.51 25.51 25.51 25.51 108 +0.42(+1.68%)
Jul 23, 2012 25.09 25.09 25.09 25.09 217 -0.68(-2.64%)
Jul 20, 2012 25.77 25.77 25.77 25.77 131 -0.20(-0.79%)
Jul 18, 2012 25.97 25.97 25.97 25.97 1,194 +0.20(+0.76%)
Jul 17, 2012 25.67 25.77 25.67 25.77 475 +0.16(+0.64%)
Jul 16, 2012 25.62 25.62 25.61 25.61 542 -0.08(-0.32%)
Jul 12, 2012 25.69 25.69 25.69 25.69 217 -0.56(-2.14%)
Jul 10, 2012 26.26 26.26 26.26 26.26 0 -0.01(-0.02%)
Jul 06, 2012 26.32 26.26 26.26 26.26 651 -0.32(-1.19%)
Jul 05, 2012 26.52 26.60 26.52 26.58 1,381 +0.33(+1.26%)
Jun 29, 2012 26.25 26.25 26.25 26.25 0 +0.71(+2.78%)
Jun 28, 2012 25.48 25.54 25.48 25.54 217 -0.20(-0.79%)
Jun 27, 2012 25.68 25.74 25.68 25.74 328 +0.16(+0.61%)
Jun 26, 2012 25.59 25.59 25.47 25.58 1,649 -0.90(-3.41%)
Jun 20, 2012 26.49 26.49 26.49 26.49 108 -0.14(-0.52%)
Jun 19, 2012 26.65 26.65 26.62 26.62 325 +0.73(+2.81%)
Jun 15, 2012 25.92 25.90 25.90 25.90 1,519 +0.15(+0.57%)
Jun 14, 2012 25.85 25.85 25.75 25.75 488 -0.10(-0.38%)
May 30, 2012 25.85 25.85 25.85 25.85 108 -0.02(-0.07%)
May 24, 2012 25.87 25.87 25.87 25.87 217 +0.13(+0.50%)
May 23, 2012 25.76 25.76 25.74 25.74 3,799 -0.35(-1.34%)
May 21, 2012 25.92 26.09 26.09 26.09 2,713 -0.04(-0.14%)
May 16, 2012 26.16 26.13 26.13 26.13 1,302 -0.32(-1.22%)
May 15, 2012 26.45 26.45 26.45 26.45 133 -0.01(-0.04%)
May 14, 2012 26.46 26.46 26.46 26.46 108 -0.31(-1.17%)
May 11, 2012 26.76 26.77 26.76 26.77 325 -0.06(-0.21%)
May 10, 2012 26.83 26.83 26.83 26.83 109 +0.15(+0.55%)
May 09, 2012 26.60 26.68 26.60 26.68 422 -0.10(-0.37%)
May 08, 2012 26.95 26.95 26.77 26.78 976 -0.46(-1.69%)
May 04, 2012 27.32 27.24 27.24 27.24 3,907 -0.58(-2.09%)
May 03, 2012 27.79 27.82 27.79 27.82 696 -0.26(-0.94%)
May 02, 2012 28.09 28.09 28.09 28.09 388 +0.12(+0.42%)
Apr 26, 2012 27.91 27.97 27.97 27.97 1,302 +0.06(+0.20%)
Apr 25, 2012 27.89 27.91 27.87 27.91 1,845 +0.23(+0.83%)
Apr 24, 2012 27.68 27.68 27.68 27.68 217 +0.17(+0.60%)
Apr 23, 2012 27.57 27.70 27.48 27.52 2,840 -0.51(-1.82%)
Apr 19, 2012 28.02 28.03 28.03 28.03 325 -0.12(-0.43%)
Apr 18, 2012 28.22 28.22 28.15 28.15 550 -0.11(-0.38%)
Apr 17, 2012 28.22 28.26 28.22 28.26 357 +0.42(+1.52%)
Apr 16, 2012 27.83 27.83 27.83 27.83 162 +0.28(+1.03%)
Apr 10, 2012 27.51 27.55 27.55 27.55 976 -1.38(-4.76%)
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.