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, 2016 36.75 36.75 36.48 36.48 1,022 +0.69(+1.91%)
Jun 29, 2016 35.88 35.88 35.80 35.80 1,857 +0.63(+1.79%)
Jun 28, 2016 33.80 35.17 33.80 35.17 1,151 -0.63(-1.76%)
Jun 27, 2016 35.14 35.80 34.67 35.80 2,178 +0.66(+1.86%)
Jun 24, 2016 35.38 35.38 35.14 35.14 2,264 -1.71(-4.64%)
Jun 23, 2016 36.60 36.99 36.60 36.85 1,393 -0.55(-1.46%)
Jun 21, 2016 37.29 37.65 36.44 37.40 54 +1.59(+4.44%)
Jun 20, 2016 36.64 36.64 35.31 35.81 1,289 +0.55(+1.57%)
Jun 17, 2016 34.80 35.26 34.80 35.26 708 +0.17(+0.48%)
Jun 16, 2016 34.76 35.28 34.67 35.09 2,100 -0.01(-0.03%)
Jun 15, 2016 35.18 35.41 34.94 35.10 2,055 -0.37(-1.03%)
Jun 14, 2016 35.46 35.46 35.46 35.46 107 -0.05(-0.15%)
Jun 13, 2016 35.97 35.97 35.52 35.52 435 -0.46(-1.27%)
Jun 10, 2016 36.13 37.66 35.98 35.98 2,498 -0.24(-0.68%)
Jun 09, 2016 36.14 36.42 36.14 36.22 5,869 -0.29(-0.79%)
Jun 07, 2016 36.51 36.51 36.51 36.51 13 -0.47(-1.26%)
Jun 06, 2016 36.13 36.98 36.13 36.98 469 +0.87(+2.41%)
Jun 02, 2016 36.22 36.22 36.07 36.11 4 +0.02(+0.07%)
Jun 01, 2016 35.98 36.17 35.98 36.08 1,950 -0.01(-0.01%)
May 31, 2016 35.72 36.29 35.72 36.09 1,629 -0.53(-1.46%)
May 27, 2016 36.30 36.62 36.62 36.62 428 +1.08(+3.05%)
May 26, 2016 35.79 35.79 35.46 35.54 666 -0.57(-1.58%)
May 25, 2016 35.65 36.11 35.65 36.11 548 +0.53(+1.48%)
May 24, 2016 35.43 36.00 35.43 35.58 2,292 +0.26(+0.73%)
May 23, 2016 35.81 35.93 35.22 35.32 3,597 -0.59(-1.65%)
May 20, 2016 35.92 35.92 35.92 35.92 322 +1.05(+3.02%)
May 19, 2016 35.09 35.21 34.57 34.86 7,338 -0.64(-1.82%)
May 18, 2016 35.60 35.60 35.51 35.51 937 -0.26(-0.73%)
May 17, 2016 35.77 35.77 35.77 35.77 202 +0.18(+0.50%)
May 16, 2016 35.50 35.81 35.50 35.59 5,909 +0.16(+0.44%)
May 13, 2016 35.43 35.44 35.42 35.44 1,618 -0.12(-0.33%)
May 12, 2016 35.48 35.56 35.43 35.56 1,879 -0.15(-0.42%)
May 11, 2016 35.69 35.70 35.59 35.70 2,734 -0.00(-0.01%)
May 10, 2016 35.71 35.71 35.57 35.71 942 +0.22(+0.63%)
May 09, 2016 35.25 35.48 35.25 35.48 718 -0.12(-0.34%)
May 05, 2016 35.60 35.60 35.60 35.60 179 +0.26(+0.74%)
May 04, 2016 35.29 35.34 35.25 35.34 11,189 -0.37(-1.02%)
May 03, 2016 35.82 35.82 35.71 35.71 1,100 -0.57(-1.57%)
May 02, 2016 36.13 36.32 36.13 36.27 1,584 +0.50(+1.40%)
Apr 29, 2016 35.99 35.99 35.77 35.77 1,419 -0.21(-0.59%)
Apr 28, 2016 36.35 36.50 35.99 35.99 4,202 -0.42(-1.16%)
Apr 27, 2016 36.41 36.41 36.41 36.41 179 +0.37(+1.03%)
Apr 26, 2016 36.00 36.09 35.95 36.04 1,149 +0.04(+0.12%)
Apr 25, 2016 36.62 36.62 35.95 35.99 3,824 -0.45(-1.22%)
Apr 22, 2016 36.49 36.49 36.34 36.44 1,766 -0.01(-0.03%)
Apr 21, 2016 37.19 37.19 36.45 36.45 849 -0.49(-1.33%)
Apr 20, 2016 36.72 36.94 36.72 36.94 371 +0.13(+0.34%)
Apr 19, 2016 36.99 36.99 36.82 36.82 1,059 +0.33(+0.89%)
Apr 18, 2016 35.99 36.49 35.85 36.49 5,553 +0.56(+1.56%)
Apr 15, 2016 36.54 36.54 35.93 35.93 3,583 -0.49(-1.35%)
Apr 13, 2016 36.56 36.56 36.34 36.42 1,041 +0.65(+1.81%)
Apr 12, 2016 35.54 35.79 35.51 35.77 1,790 +0.15(+0.42%)
Apr 11, 2016 35.80 35.80 35.60 35.62 982 -0.02(-0.05%)
Apr 08, 2016 35.65 35.65 35.59 35.64 3,342 -0.14(-0.39%)
Apr 07, 2016 36.02 36.02 35.77 35.78 1,988 -0.24(-0.67%)
Apr 06, 2016 36.39 36.39 35.52 36.02 1,703 +0.25(+0.69%)
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.