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 29, 2018 51.29 50.68 50.72 23,679 +0.09(+0.17%)
Jun 28, 2018 50.51 50.77 50.11 50.63 107,960 -0.16(-0.32%)
Jun 27, 2018 51.95 52.07 50.57 50.80 115,350 -0.89(-1.71%)
Jun 26, 2018 51.54 51.93 51.46 51.68 30,633 +0.20(+0.39%)
Jun 25, 2018 52.60 52.84 51.21 51.48 53,751 -1.49(-2.82%)
Jun 22, 2018 53.80 53.80 52.88 52.97 12,406 -0.22(-0.41%)
Jun 21, 2018 55.32 56.61 53.16 53.19 38,396 -0.64(-1.20%)
Jun 20, 2018 54.09 54.32 53.84 53.84 23,480 +0.30(+0.57%)
Jun 19, 2018 53.42 53.54 52.99 53.53 40,481 -0.66(-1.22%)
Jun 18, 2018 54.10 54.26 52.08 54.20 29,316 -0.28(-0.52%)
Jun 15, 2018 55.17 54.48 54.48 27,592 -0.69(-1.25%)
Jun 14, 2018 55.49 55.58 55.04 55.17 16,203 -0.25(-0.44%)
Jun 13, 2018 56.16 56.16 55.18 55.42 41,658 -0.57(-1.02%)
Jun 12, 2018 56.20 56.51 55.89 55.99 49,441 -0.22(-0.39%)
Jun 11, 2018 56.66 56.70 56.17 56.21 16,363 -0.32(-0.57%)
Jun 08, 2018 55.99 56.53 55.78 56.53 25,489 +0.56(+1.00%)
Jun 07, 2018 56.70 56.70 55.57 55.97 59,988 -0.97(-1.70%)
Jun 06, 2018 56.94 56.94 21,762 +0.63(+1.11%)
Jun 05, 2018 55.55 56.36 55.55 56.31 49,359 +0.70(+1.25%)
Jun 04, 2018 55.45 55.97 55.32 55.61 14,650 +0.63(+1.15%)
Jun 01, 2018 54.79 55.15 54.48 54.98 45,864 +0.33(+0.61%)
May 31, 2018 54.85 54.97 54.47 54.65 22,277 +0.03(+0.05%)
May 30, 2018 54.34 54.74 54.26 54.63 24,543 +0.47(+0.86%)
May 29, 2018 54.60 54.93 53.87 54.16 19,165 -1.08(-1.96%)
May 25, 2018 55.24 55.24 55.24 0 -0.52(-0.93%)
May 24, 2018 55.63 55.82 55.38 55.76 17,020 -0.14(-0.25%)
May 23, 2018 55.92 56.02 55.28 55.90 52,101 -0.45(-0.79%)
May 22, 2018 56.57 56.61 56.19 56.35 15,531 -0.10(-0.18%)
May 21, 2018 56.47 56.92 56.32 56.45 17,724 +0.27(+0.47%)
May 18, 2018 55.92 56.41 55.92 56.19 10,438 +0.01(+0.03%)
May 17, 2018 56.05 56.39 56.01 56.17 10,915 -0.26(-0.46%)
May 16, 2018 56.24 56.59 55.96 56.43 19,692 +0.44(+0.78%)
May 15, 2018 55.08 56.09 54.99 56.00 11,477 +0.49(+0.89%)
May 14, 2018 55.57 55.86 55.39 55.51 40,725 +0.23(+0.41%)
May 11, 2018 55.88 56.08 55.23 55.28 35,323 -0.45(-0.82%)
May 10, 2018 54.93 55.81 54.93 55.73 43,627 +0.88(+1.61%)
May 09, 2018 54.63 54.95 54.54 54.85 13,080 +0.37(+0.68%)
May 08, 2018 54.79 54.79 53.99 54.48 22,672 -0.27(-0.49%)
May 07, 2018 54.46 55.12 54.46 54.75 15,225 +0.11(+0.21%)
May 04, 2018 54.15 54.74 54.15 54.63 22,449 +0.35(+0.65%)
May 03, 2018 54.69 54.79 53.97 54.28 15,770 -0.52(-0.95%)
May 02, 2018 55.83 55.83 54.79 54.80 10,401 -0.54(-0.98%)
May 01, 2018 55.16 55.34 54.81 55.34 37,768 -0.04(-0.07%)
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.