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, 2019 43.11 43.44 43.11 43.35 10,811 +0.62(+1.44%)
Mar 28, 2019 42.42 42.78 42.42 42.73 11,661 +0.23(+0.54%)
Mar 27, 2019 43.07 43.07 42.46 42.50 4,435 -0.80(-1.84%)
Mar 26, 2019 43.29 43.38 43.17 43.30 9,419 +0.34(+0.80%)
Mar 25, 2019 42.83 43.11 42.76 42.95 106,452 -0.13(-0.31%)
Mar 22, 2019 43.75 43.75 42.97 43.09 8,187 -0.88(-2.00%)
Mar 21, 2019 43.90 44.20 43.73 43.97 8,992 -0.44(-0.99%)
Mar 20, 2019 44.08 44.41 43.86 44.41 6,369 +0.30(+0.67%)
Mar 19, 2019 44.07 44.25 43.97 44.11 16,872 +0.29(+0.66%)
Mar 18, 2019 43.74 43.96 43.62 43.82 13,017 +0.12(+0.27%)
Mar 15, 2019 43.73 43.79 43.51 43.71 15,849 +0.50(+1.16%)
Mar 14, 2019 43.26 43.35 43.16 43.20 8,444 -0.09(-0.21%)
Mar 13, 2019 43.17 43.36 42.96 43.30 12,339 +0.27(+0.63%)
Mar 12, 2019 42.90 43.07 42.85 43.02 10,406 +0.15(+0.36%)
Mar 11, 2019 42.74 42.87 42.56 42.87 6,790 +0.48(+1.12%)
Mar 08, 2019 42.07 42.39 42.00 42.39 10,706 +0.01(+0.01%)
Mar 07, 2019 42.74 42.74 42.24 42.39 4,849 -0.47(-1.11%)
Mar 06, 2019 43.24 43.33 42.77 42.86 92,788 -0.51(-1.18%)
Mar 05, 2019 43.40 43.49 43.20 43.38 20,468 -0.15(-0.35%)
Mar 04, 2019 43.98 43.98 43.25 43.53 13,895 -0.23(-0.52%)
Mar 01, 2019 44.10 44.10 43.76 43.76 5,353 -0.40(-0.91%)
Feb 28, 2019 44.48 44.69 44.11 44.16 15,676 -0.38(-0.86%)
Feb 27, 2019 44.07 44.56 44.07 44.54 12,151 +0.35(+0.79%)
Feb 26, 2019 44.06 44.24 43.92 44.19 8,484 -0.05(-0.12%)
Feb 25, 2019 44.30 44.39 44.12 44.25 3,829 +0.31(+0.70%)
Feb 22, 2019 43.67 44.00 43.59 43.94 12,910 +0.47(+1.07%)
Feb 21, 2019 43.49 43.49 43.43 43.47 2,549 -0.20(-0.46%)
Feb 20, 2019 43.42 43.90 43.42 43.67 8,330 +0.30(+0.68%)
Feb 19, 2019 43.17 43.47 43.10 43.38 10,219 +0.10(+0.22%)
Feb 15, 2019 43.12 43.28 42.96 43.28 39,676 +0.40(+0.93%)
Feb 14, 2019 42.39 42.88 42.39 42.88 11,754 +0.39(+0.92%)
Feb 13, 2019 42.52 42.77 42.49 42.49 11,664 -0.01(-0.02%)
Feb 12, 2019 42.12 42.51 42.12 42.50 14,139 +0.65(+1.56%)
Feb 11, 2019 41.87 41.94 41.77 41.85 8,549 -0.19(-0.44%)
Feb 08, 2019 41.66 42.04 41.61 42.03 16,059 +0.24(+0.57%)
Feb 07, 2019 42.18 42.18 41.48 41.79 8,205 -0.38(-0.91%)
Feb 06, 2019 42.39 42.51 42.12 42.18 9,244 -0.35(-0.82%)
Feb 05, 2019 42.41 42.66 42.41 42.52 5,959 +0.25(+0.60%)
Feb 04, 2019 42.09 42.34 42.09 42.27 25,603 -0.14(-0.34%)
Feb 01, 2019 42.24 42.42 42.24 42.41 13,855 +0.19(+0.45%)
Jan 31, 2019 41.83 42.32 41.83 42.22 19,575 +0.55(+1.33%)
Jan 30, 2019 41.50 41.67 41.17 41.67 14,428 +0.48(+1.16%)
Jan 29, 2019 41.21 41.33 41.04 41.19 10,235 +0.23(+0.56%)
Jan 28, 2019 40.53 41.04 40.53 40.97 56,318 -0.10(-0.23%)
Jan 25, 2019 41.10 41.10 40.94 41.06 4,933 +0.47(+1.16%)
Jan 24, 2019 40.42 40.63 40.42 40.59 15,969 +0.08(+0.20%)
Jan 23, 2019 40.73 40.76 40.29 40.51 4,747 +0.30(+0.76%)
Jan 22, 2019 40.45 40.56 40.15 40.20 11,143 -0.64(-1.56%)
Jan 18, 2019 40.92 41.03 40.70 40.84 22,672 +0.04(+0.09%)
Jan 17, 2019 40.31 40.80 40.31 40.80 5,835 +0.30(+0.75%)
Jan 16, 2019 40.72 40.72 40.50 40.50 10,425 -0.04(-0.09%)
Jan 15, 2019 40.56 40.78 40.46 40.54 8,247 +0.27(+0.66%)
Jan 14, 2019 40.70 40.70 40.20 40.27 12,988 -0.50(-1.22%)
Jan 11, 2019 40.51 40.80 40.51 40.77 18,264 -0.16(-0.39%)
Jan 10, 2019 40.78 40.94 40.31 40.92 18,661 +0.04(+0.10%)
Jan 09, 2019 40.56 40.94 40.49 40.88 29,651 +0.67(+1.67%)
Jan 08, 2019 40.20 40.29 39.80 40.21 23,437 +0.28(+0.70%)
Jan 07, 2019 39.75 40.08 39.58 39.94 18,526 +0.47(+1.18%)
Jan 04, 2019 38.44 39.47 38.15 39.47 29,810 +1.48(+3.90%)
Jan 03, 2019 38.20 38.34 37.86 37.99 38,917 -0.43(-1.13%)
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.