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 31, 2020 38.83 39.53 38.59 38.68 4,665 -0.35(-0.91%)
Mar 30, 2020 38.88 39.03 38.32 39.03 3,156 +0.28(+0.72%)
Mar 27, 2020 38.70 38.83 38.26 38.76 7,196 -1.60(-3.97%)
Mar 26, 2020 39.50 40.55 39.50 40.36 20,437 +1.35(+3.47%)
Mar 25, 2020 37.42 39.75 37.42 39.00 43,905 +2.27(+6.19%)
Mar 24, 2020 35.65 36.73 35.65 36.73 35,768 +3.02(+8.96%)
Mar 23, 2020 33.87 34.17 33.35 33.71 42,584 -0.12(-0.36%)
Mar 20, 2020 35.24 35.71 33.81 33.83 15,436 -0.37(-1.08%)
Mar 19, 2020 33.35 34.85 33.29 34.20 16,950 +1.21(+3.66%)
Mar 18, 2020 34.28 34.99 32.36 32.99 18,302 -4.09(-11.04%)
Mar 17, 2020 36.58 37.47 35.55 37.08 53,512 +0.74(+2.05%)
Mar 16, 2020 34.71 37.28 34.43 36.34 33,915 -2.87(-7.33%)
Mar 13, 2020 39.92 39.92 37.84 39.21 14,914 +2.62(+7.15%)
Mar 12, 2020 39.38 40.86 36.60 36.60 337,688 -6.64(-15.35%)
Mar 11, 2020 44.27 44.27 42.53 43.23 84,885 -2.30(-5.05%)
Mar 10, 2020 44.82 45.54 44.14 45.53 92,844 +1.23(+2.78%)
Mar 09, 2020 44.81 45.47 44.30 44.30 16,890 -3.26(-6.86%)
Mar 06, 2020 47.60 47.79 47.20 47.57 19,295 -1.24(-2.54%)
Mar 05, 2020 49.32 49.47 48.52 48.81 7,175 -1.15(-2.31%)
Mar 04, 2020 49.50 50.19 49.23 49.96 23,988 +1.30(+2.68%)
Mar 03, 2020 49.07 49.90 48.39 48.66 25,508 -0.32(-0.66%)
Mar 02, 2020 47.73 48.98 47.41 48.98 12,243 +1.64(+3.46%)
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%)
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.