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 (%)
May 31, 2019 43.50 43.93 43.42 43.88 6,402 +0.06(+0.13%)
May 30, 2019 43.85 43.85 43.72 43.82 7,091 +0.34(+0.79%)
May 29, 2019 43.37 43.50 43.25 43.48 6,445 -0.15(-0.35%)
May 28, 2019 43.89 44.02 43.63 43.63 4,544 -0.01(-0.02%)
May 24, 2019 43.73 43.75 43.61 43.64 2,099 +0.44(+1.01%)
May 23, 2019 43.05 43.21 43.05 43.21 13,660 -0.30(-0.70%)
May 22, 2019 43.38 43.75 43.38 43.51 6,000 +0.13(+0.29%)
May 21, 2019 42.97 43.43 42.97 43.38 5,784 +0.62(+1.46%)
May 20, 2019 42.70 42.88 42.70 42.76 7,243 -0.16(-0.37%)
May 17, 2019 43.79 43.79 42.91 42.92 33,798 -0.64(-1.46%)
May 16, 2019 43.41 43.68 43.41 43.56 5,513 +0.32(+0.74%)
May 15, 2019 42.56 43.29 42.56 43.23 12,682 +0.30(+0.69%)
May 14, 2019 42.91 43.06 42.68 42.94 14,366 +0.58(+1.37%)
May 13, 2019 42.44 42.57 42.12 42.36 15,196 -0.96(-2.22%)
May 10, 2019 42.80 43.35 42.75 43.32 7,137 -0.04(-0.09%)
May 09, 2019 42.90 43.36 42.70 43.36 51,838 +0.04(+0.09%)
May 08, 2019 43.50 43.53 43.32 43.32 9,302 +0.12(+0.29%)
May 07, 2019 43.32 43.32 42.98 43.20 9,806 -0.58(-1.32%)
May 06, 2019 43.42 43.86 42.97 43.77 55,951 -0.47(-1.06%)
May 03, 2019 43.86 44.24 43.86 44.24 15,324 +0.91(+2.09%)
May 02, 2019 43.72 43.72 43.28 43.34 10,119 -0.13(-0.30%)
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.