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 (%)
Jul 31, 2014 35.63 35.63 35.08 35.17 3,155 -0.54(-1.52%)
Jul 30, 2014 35.71 35.71 35.71 35.71 463 +0.00(+0.00%)
Jul 29, 2014 35.71 35.71 35.71 35.71 86 +0.00(+0.01%)
Jul 28, 2014 35.67 35.73 35.63 35.71 1,361 -0.12(-0.33%)
Jul 25, 2014 36.41 36.41 35.83 35.83 631 -0.26(-0.71%)
Jul 24, 2014 36.01 36.10 35.95 36.08 12,986 -0.04(-0.10%)
Jul 23, 2014 36.09 36.14 36.03 36.12 22,377 +0.03(+0.08%)
Jul 22, 2014 36.07 36.09 36.00 36.09 3,444 +0.54(+1.51%)
Jul 21, 2014 35.57 35.57 35.56 35.56 430 -0.17(-0.47%)
Jul 18, 2014 35.73 35.73 35.68 35.72 811 +0.17(+0.47%)
Jul 17, 2014 35.73 35.77 35.56 35.56 3,360 -0.46(-1.27%)
Jul 16, 2014 36.01 36.01 36.01 36.01 2,490 +0.11(+0.29%)
Jul 15, 2014 36.01 36.06 35.89 35.91 7,938 -0.18(-0.49%)
Jul 14, 2014 36.23 36.23 36.08 36.08 4,343 +0.38(+1.06%)
Jul 11, 2014 35.70 35.70 35.70 35.70 437 -0.05(-0.13%)
Jul 10, 2014 35.71 35.86 35.58 35.75 3,511 -0.22(-0.62%)
Jul 09, 2014 35.98 35.98 35.93 35.97 5,096 -0.07(-0.21%)
Jul 08, 2014 36.07 36.08 35.95 36.05 8,797 -0.25(-0.69%)
Jul 07, 2014 36.34 36.35 36.26 36.30 32,231 -0.35(-0.96%)
Jul 03, 2014 36.58 36.65 36.65 36.65 8,320 +0.28(+0.76%)
Jul 02, 2014 36.31 36.45 36.31 36.37 15,477 +0.13(+0.36%)
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.