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, 2019 49.07 49.13 48.19 48.54 15,130 -0.58(-1.17%)
Jul 30, 2019 49.10 49.19 48.96 49.12 9,820 -0.23(-0.46%)
Jul 29, 2019 49.24 49.34 49.02 49.34 16,522 +0.03(+0.07%)
Jul 26, 2019 49.19 49.38 49.19 49.31 3,233 +0.10(+0.21%)
Jul 25, 2019 49.45 49.45 49.09 49.21 7,235 -0.32(-0.64%)
Jul 24, 2019 49.18 49.52 49.18 49.52 13,601 +0.04(+0.08%)
Jul 23, 2019 49.85 49.85 49.37 49.48 35,161 -0.23(-0.46%)
Jul 22, 2019 49.67 49.72 49.64 49.71 32,424 +0.34(+0.68%)
Jul 19, 2019 49.93 49.93 49.38 49.38 7,928 -0.47(-0.94%)
Jul 18, 2019 49.16 49.85 49.15 49.85 8,236 +0.74(+1.51%)
Jul 17, 2019 49.15 49.22 48.99 49.10 5,791 +0.05(+0.11%)
Jul 16, 2019 49.06 49.19 49.02 49.05 69,982 -0.17(-0.35%)
Jul 15, 2019 49.11 49.27 49.09 49.22 7,971 +0.65(+1.34%)
Jul 12, 2019 48.63 48.71 48.48 48.57 11,266 +0.06(+0.12%)
Jul 11, 2019 48.51 48.53 48.27 48.52 10,135 -0.02(-0.04%)
Jul 10, 2019 48.57 48.87 48.42 48.53 10,946 +0.24(+0.50%)
Jul 09, 2019 47.99 48.30 47.98 48.30 9,653 +0.05(+0.11%)
Jul 08, 2019 48.17 48.37 48.09 48.24 13,803 +0.04(+0.07%)
Jul 05, 2019 47.79 48.30 47.79 48.21 5,946 -0.04(-0.08%)
Jul 03, 2019 48.03 48.25 48.03 48.25 5,528 +0.39(+0.82%)
Jul 02, 2019 47.82 47.90 47.78 47.85 7,282 +0.04(+0.08%)
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.