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 (%)
Apr 30, 2018 55.37 55.83 55.32 55.38 13,473 -0.02(-0.03%)
Apr 27, 2018 55.04 55.42 55.04 55.40 24,062 +0.14(+0.26%)
Apr 26, 2018 55.13 55.32 54.90 55.26 30,710 +0.34(+0.62%)
Apr 25, 2018 55.53 55.53 54.77 54.92 15,914 -0.96(-1.71%)
Apr 24, 2018 56.14 56.64 55.49 55.88 26,187 +0.09(+0.15%)
Apr 23, 2018 56.38 56.38 55.75 55.79 20,836 -0.44(-0.78%)
Apr 20, 2018 56.59 56.59 56.08 56.23 19,677 -0.37(-0.66%)
Apr 19, 2018 57.63 57.63 56.52 56.60 8,469 -0.38(-0.66%)
Apr 18, 2018 56.90 57.05 56.66 56.97 15,850 +0.55(+0.97%)
Apr 17, 2018 55.92 56.47 55.92 56.42 44,523 +0.62(+1.10%)
Apr 16, 2018 56.45 56.45 55.72 55.81 20,921 -0.51(-0.91%)
Apr 13, 2018 56.92 56.92 56.07 56.32 15,895 -0.42(-0.74%)
Apr 12, 2018 56.45 56.89 56.45 56.74 149,794 +0.45(+0.79%)
Apr 11, 2018 55.78 56.56 55.78 56.29 47,731 +0.13(+0.24%)
Apr 10, 2018 55.70 56.16 55.63 56.16 11,822 +1.26(+2.30%)
Apr 09, 2018 55.15 55.56 54.65 54.90 27,647 +0.23(+0.42%)
Apr 06, 2018 54.97 55.19 54.35 54.67 14,585 -0.66(-1.20%)
Apr 05, 2018 55.39 55.59 55.10 55.34 21,621 +0.46(+0.85%)
Apr 04, 2018 53.64 54.88 53.19 54.87 144,787 +0.03(+0.05%)
Apr 03, 2018 54.55 54.95 54.52 54.84 14,160 +0.52(+0.96%)
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.