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 24, 2011 28.13 28.50 28.13 28.36 11,027 +0.11(+0.40%)
May 23, 2011 28.28 28.38 28.22 28.25 5,997 -0.62(-2.14%)
May 20, 2011 28.86 28.86 28.86 28.86 176 -0.26(-0.89%)
May 19, 2011 29.12 29.12 29.12 29.12 531 +0.46(+1.61%)
May 17, 2011 28.66 28.66 28.66 28.66 1,519 -0.12(-0.42%)
May 16, 2011 28.78 28.78 28.78 28.78 195 +0.36(+1.26%)
May 13, 2011 29.04 29.04 28.42 28.42 542 -0.53(-1.81%)
May 12, 2011 28.66 28.95 28.66 28.95 651 +0.30(+1.06%)
May 11, 2011 28.83 28.83 28.64 28.64 1,537 -0.29(-0.99%)
May 09, 2011 28.89 28.93 28.93 28.93 542 -0.08(-0.29%)
May 05, 2011 28.84 29.01 29.01 29.01 1,736 +0.07(+0.25%)
May 04, 2011 28.90 29.10 28.90 28.94 2,518 -0.18(-0.63%)
May 03, 2011 29.71 29.71 29.12 29.12 662 -0.53(-1.80%)
May 02, 2011 29.66 29.66 29.66 29.66 537 +0.18(+0.63%)
Apr 29, 2011 29.43 29.47 29.43 29.47 437 +0.21(+0.73%)
Apr 28, 2011 29.25 29.26 29.24 29.26 1,329 +0.07(+0.24%)
Apr 27, 2011 28.94 29.19 28.94 29.19 5,980 +0.14(+0.48%)
Apr 26, 2011 29.05 29.05 29.05 29.05 434 +0.19(+0.67%)
Apr 20, 2011 29.00 28.85 28.85 28.85 7,272 +0.37(+1.29%)
Apr 19, 2011 28.21 28.49 28.21 28.49 1,356 +0.62(+2.21%)
Apr 18, 2011 27.87 27.87 27.87 27.87 211 -0.56(-1.98%)
Apr 15, 2011 28.43 28.43 28.43 28.43 217 -0.19(-0.68%)
Apr 14, 2011 28.62 28.62 28.62 28.62 108 +0.12(+0.44%)
Apr 13, 2011 28.47 28.50 28.47 28.50 557 -0.11(-0.37%)
Apr 11, 2011 28.61 28.61 28.61 28.61 0 -0.06(-0.19%)
Apr 08, 2011 28.62 28.71 28.62 28.66 1,070 +0.12(+0.42%)
Apr 07, 2011 28.75 28.75 28.49 28.54 11,505 -0.18(-0.64%)
Apr 06, 2011 28.97 28.97 28.70 28.73 1,411 +0.09(+0.32%)
Apr 05, 2011 28.63 28.63 28.63 28.63 206 +0.00(+0.00%)
Apr 04, 2011 28.63 28.63 28.63 28.63 108 +0.04(+0.13%)
Apr 01, 2011 28.49 28.60 28.47 28.60 1,736 +0.53(+1.87%)
Mar 30, 2011 28.07 28.07 28.07 28.07 0 +0.36(+1.30%)
Mar 29, 2011 27.71 27.71 27.71 27.71 434 -0.04(-0.13%)
Mar 28, 2011 27.94 27.94 27.75 27.75 217 -0.09(-0.33%)
Mar 25, 2011 28.03 28.03 27.83 27.84 2,034 -0.03(-0.10%)
Mar 24, 2011 27.62 27.87 27.62 27.87 1,137 +0.28(+1.00%)
Mar 23, 2011 27.58 27.59 27.58 27.59 542 +0.13(+0.47%)
Mar 22, 2011 27.46 27.46 27.46 27.46 217 +0.07(+0.27%)
Mar 21, 2011 27.39 27.39 27.39 27.39 1,085 +0.50(+1.85%)
Mar 18, 2011 26.89 26.89 26.89 26.89 217 +0.16(+0.59%)
Mar 17, 2011 26.80 26.81 26.74 26.74 930 +0.31(+1.19%)
Mar 16, 2011 26.97 26.98 26.30 26.42 34,222 -0.81(-2.98%)
Mar 15, 2011 27.40 27.23 27.23 27.23 8,358 -0.17(-0.61%)
Mar 14, 2011 27.60 27.60 27.40 27.40 2,170 -0.26(-0.93%)
Mar 11, 2011 27.66 27.66 27.66 27.66 1,085 +0.02(+0.09%)
Mar 10, 2011 27.84 27.84 27.63 27.63 271 -0.54(-1.92%)
Mar 09, 2011 28.24 28.24 28.08 28.17 941 -0.05(-0.16%)
Mar 08, 2011 27.98 28.24 27.96 28.22 12,894 -0.26(-0.91%)
Mar 07, 2011 28.48 28.48 28.48 28.48 189 +0.29(+1.01%)
Mar 04, 2011 28.15 28.19 28.15 28.19 975 -0.03(-0.10%)
Mar 03, 2011 28.22 28.22 28.22 28.22 108 +0.27(+0.96%)
Mar 02, 2011 27.95 27.95 27.95 27.95 10,854 +0.04(+0.13%)
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.