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 29, 2016 37.82 38.29 37.82 37.99 75 -0.09(-0.24%)
Jul 28, 2016 38.28 38.37 38.08 38.08 1,627 -0.25(-0.66%)
Jul 27, 2016 38.39 38.40 38.05 38.33 1,695 +0.01(+0.02%)
Jul 26, 2016 38.28 38.32 38.28 38.32 304 +0.34(+0.89%)
Jul 25, 2016 38.08 38.08 37.97 37.99 801 +0.25(+0.66%)
Jul 22, 2016 37.74 37.74 37.74 37.74 198 -0.26(-0.69%)
Jul 21, 2016 38.04 38.26 37.68 38.00 19,370 +0.14(+0.38%)
Jul 20, 2016 37.21 37.86 37.21 37.86 525 +0.15(+0.41%)
Jul 19, 2016 37.73 37.73 37.26 37.70 3,556 -0.29(-0.76%)
Jul 18, 2016 36.97 38.04 36.97 37.99 3,624 +1.02(+2.75%)
Jul 15, 2016 36.72 37.12 36.72 36.98 2,257 -0.36(-0.96%)
Jul 14, 2016 37.35 37.35 37.34 37.34 500 +0.11(+0.30%)
Jul 13, 2016 37.31 37.32 36.92 37.22 3,083 -0.21(-0.57%)
Jul 12, 2016 37.44 37.44 37.44 37.44 529 +0.68(+1.84%)
Jul 11, 2016 36.95 37.19 36.76 36.76 2,653 +0.08(+0.23%)
Jul 08, 2016 37.03 37.03 36.45 36.68 3,269 +0.24(+0.67%)
Jul 05, 2016 36.63 36.63 36.32 36.43 1,655 -0.44(-1.19%)
Jul 01, 2016 36.87 36.87 36.87 36.87 854 +0.39(+1.07%)
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%)
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.