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 (%)
Jun 30, 2020 50.49 50.82 50.49 50.81 2,230 +0.34(+0.68%)
Jun 29, 2020 50.45 50.51 50.15 50.46 1,362 +0.34(+0.67%)
Jun 26, 2020 50.57 50.57 50.05 50.13 7,405 -0.63(-1.24%)
Jun 25, 2020 49.93 50.76 49.91 50.76 5,177 +0.63(+1.26%)
Jun 24, 2020 50.99 50.99 50.00 50.13 6,538 -1.43(-2.77%)
Jun 23, 2020 51.38 51.97 51.29 51.55 4,046 +0.75(+1.48%)
Jun 22, 2020 49.94 50.82 49.94 50.80 5,931 +0.90(+1.80%)
Jun 19, 2020 49.58 50.03 49.58 49.90 4,902 +0.99(+2.03%)
Jun 18, 2020 48.97 49.19 48.77 48.91 4,178 -0.35(-0.72%)
Jun 17, 2020 49.16 49.61 49.16 49.26 1,350 +0.79(+1.64%)
Jun 16, 2020 49.57 49.57 48.38 48.47 4,606 +0.10(+0.20%)
Jun 15, 2020 46.44 48.38 46.44 48.38 2,699 +0.83(+1.75%)
Jun 12, 2020 48.29 48.29 46.91 47.55 4,589 +0.30(+0.63%)
Jun 11, 2020 48.36 48.52 47.24 47.25 8,983 -1.97(-4.01%)
Jun 10, 2020 48.83 49.22 48.62 49.22 14,870 +0.60(+1.23%)
Jun 09, 2020 48.42 48.79 48.42 48.63 16,304 +0.40(+0.83%)
Jun 08, 2020 48.38 48.38 47.97 48.23 8,770 -0.05(-0.11%)
Jun 05, 2020 48.37 48.37 48.20 48.28 6,570 +0.35(+0.73%)
Jun 04, 2020 48.29 48.36 47.93 47.93 2,269 -0.39(-0.80%)
Jun 03, 2020 48.19 48.44 48.19 48.32 8,067 +0.28(+0.59%)
Jun 02, 2020 47.80 48.11 47.79 48.04 2,588 +0.25(+0.52%)
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.