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 (%)
Aug 31, 2020 54.18 54.45 54.18 54.34 4,459 -0.30(-0.55%)
Aug 28, 2020 54.62 54.71 54.53 54.64 1,147 +0.32(+0.58%)
Aug 27, 2020 54.82 54.97 54.08 54.32 11,426 -0.69(-1.25%)
Aug 26, 2020 54.08 55.09 54.08 55.01 7,052 +0.86(+1.58%)
Aug 25, 2020 54.00 54.15 53.88 54.15 7,294 +0.27(+0.51%)
Aug 24, 2020 54.40 54.41 53.81 53.88 5,983 -0.11(-0.20%)
Aug 21, 2020 53.21 53.99 53.21 53.99 6,257 -0.34(-0.62%)
Aug 20, 2020 53.87 54.32 53.87 54.32 3,942 +0.20(+0.37%)
Aug 19, 2020 55.21 55.21 54.12 54.12 2,082 -1.74(-3.11%)
Aug 18, 2020 55.81 55.99 55.81 55.86 5,030 -0.09(-0.16%)
Aug 17, 2020 55.81 55.95 55.71 55.95 2,310 +1.09(+1.98%)
Aug 14, 2020 55.49 55.49 54.75 54.87 4,380 -0.32(-0.58%)
Aug 13, 2020 55.13 55.56 55.13 55.19 7,319 +0.13(+0.24%)
Aug 12, 2020 54.71 55.26 54.71 55.06 1,603 +0.93(+1.72%)
Aug 11, 2020 54.41 54.46 54.03 54.12 2,477 -0.50(-0.92%)
Aug 10, 2020 55.37 55.37 54.53 54.63 4,276 -0.59(-1.07%)
Aug 07, 2020 55.88 55.94 55.22 55.22 2,398 -1.06(-1.89%)
Aug 06, 2020 56.66 56.66 56.06 56.28 2,545 -0.06(-0.11%)
Aug 05, 2020 56.29 56.56 56.28 56.34 2,771 +0.69(+1.24%)
Aug 04, 2020 54.80 55.65 54.80 55.65 1,468 +0.40(+0.73%)
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.