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, 2020 54.94 54.94 54.16 54.44 2,920 -0.22(-0.39%)
Jul 30, 2020 54.73 55.18 54.60 54.66 3,055 -1.02(-1.83%)
Jul 29, 2020 55.52 55.81 55.36 55.68 3,026 +0.11(+0.21%)
Jul 28, 2020 55.60 55.89 55.51 55.56 5,060 -0.24(-0.43%)
Jul 27, 2020 55.01 55.80 55.01 55.80 2,503 +1.75(+3.23%)
Jul 24, 2020 54.24 54.24 53.72 54.06 11,994 -0.12(-0.22%)
Jul 23, 2020 55.51 55.58 54.17 54.17 2,577 -1.12(-2.03%)
Jul 22, 2020 55.51 55.51 55.11 55.30 22,034 -0.17(-0.30%)
Jul 21, 2020 56.12 56.12 55.29 55.47 10,965 +0.04(+0.07%)
Jul 20, 2020 54.88 55.69 54.88 55.43 4,386 +1.03(+1.89%)
Jul 17, 2020 54.10 54.52 54.10 54.40 3,650 +0.67(+1.25%)
Jul 16, 2020 53.65 53.82 53.51 53.73 3,312 -0.20(-0.38%)
Jul 15, 2020 53.81 54.18 53.73 53.93 4,277 +0.92(+1.74%)
Jul 14, 2020 52.43 53.01 52.29 53.01 11,241 +0.32(+0.61%)
Jul 13, 2020 53.69 54.11 52.69 52.69 16,377 -0.46(-0.87%)
Jul 10, 2020 53.69 53.69 53.03 53.15 4,171 -0.55(-1.02%)
Jul 09, 2020 53.67 53.91 53.16 53.70 3,890 +0.47(+0.87%)
Jul 08, 2020 52.98 53.24 52.77 53.24 2,660 +0.62(+1.17%)
Jul 07, 2020 52.72 52.78 52.45 52.62 4,526 +0.21(+0.40%)
Jul 06, 2020 52.70 52.72 52.27 52.41 3,150 +0.55(+1.05%)
Jul 02, 2020 51.97 51.97 51.86 51.86 938 +0.68(+1.33%)
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.