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, 2015 34.73 34.73 34.73 34.73 138 -0.23(-0.67%)
Aug 28, 2015 34.98 34.98 34.97 34.97 319 -0.03(-0.08%)
Aug 27, 2015 34.91 35.30 34.58 34.99 5,385 +0.51(+1.49%)
Aug 26, 2015 34.21 34.56 33.91 34.48 20,567 +0.20(+0.60%)
Aug 25, 2015 35.12 35.12 33.66 34.28 1,111 +1.15(+3.49%)
Aug 24, 2015 31.66 35.78 31.65 33.12 12,931 -1.19(-3.48%)
Aug 21, 2015 34.88 34.88 34.32 34.32 2,515 -0.70(-1.99%)
Aug 20, 2015 35.84 35.84 35.01 35.01 3,032 -0.38(-1.08%)
Aug 19, 2015 36.07 36.07 35.23 35.39 7,449 -0.46(-1.27%)
Aug 18, 2015 35.93 35.99 35.84 35.85 3,508 -0.15(-0.41%)
Aug 17, 2015 36.00 36.00 36.00 36.00 199 -0.30(-0.82%)
Aug 14, 2015 36.30 36.38 35.75 36.30 4,585 +0.32(+0.88%)
Aug 13, 2015 36.44 36.44 35.98 35.98 1,746 -0.09(-0.25%)
Aug 12, 2015 36.07 36.07 36.07 36.07 149 -0.09(-0.25%)
Aug 11, 2015 37.41 37.41 36.16 36.16 3,554 -0.98(-2.64%)
Aug 10, 2015 37.00 37.15 37.00 37.15 12,460 +0.52(+1.42%)
Aug 07, 2015 36.24 36.63 36.24 36.63 639 -0.42(-1.12%)
Aug 06, 2015 36.72 37.04 36.72 37.04 2,291 -0.26(-0.71%)
Aug 05, 2015 37.31 37.31 37.31 37.31 189 +0.11(+0.31%)
Aug 03, 2015 37.19 37.19 37.18 37.19 2 -0.09(-0.25%)
Jul 31, 2015 37.28 37.28 37.28 37.28 107 +0.40(+1.09%)
Jul 28, 2015 36.68 36.88 36.88 36.88 1,718 +0.36(+0.99%)
Jul 27, 2015 36.66 36.66 36.52 36.52 988 -0.16(-0.43%)
Jul 24, 2015 37.01 37.01 36.45 36.68 1,644 -0.33(-0.88%)
Jul 23, 2015 37.04 37.04 37.01 37.01 640 +0.09(+0.25%)
Jul 22, 2015 36.87 36.91 36.68 36.91 6,347 -0.36(-0.97%)
Jul 21, 2015 37.05 37.34 37.05 37.28 8,974 +0.40(+1.10%)
Jul 17, 2015 36.88 36.88 36.88 36.87 2 -0.23(-0.61%)
Jul 16, 2015 36.82 37.10 36.79 37.10 3,059 +0.64(+1.76%)
Jul 13, 2015 36.70 36.70 36.46 36.46 3 +0.66(+1.85%)
Jul 09, 2015 36.08 36.08 35.74 35.80 310 +0.55(+1.55%)
Jul 08, 2015 35.25 35.25 35.25 35.25 141 -0.29(-0.80%)
Jul 07, 2015 35.53 35.53 35.53 35.53 190 -0.97(-2.65%)
Jul 06, 2015 36.50 36.50 36.50 36.50 145 +0.00(+0.00%)
Jul 01, 2015 36.50 36.50 36.50 36.50 6,337 +0.53(+1.48%)
Jun 30, 2015 36.56 36.57 35.97 35.97 4,193 -0.26(-0.72%)
Jun 29, 2015 36.23 36.23 36.23 36.23 431 -0.75(-2.04%)
Jun 26, 2015 37.07 37.11 36.99 36.99 1,586 -0.22(-0.60%)
Jun 25, 2015 37.12 37.25 37.11 37.21 5,558 +0.22(+0.58%)
Jun 24, 2015 37.07 37.07 36.99 36.99 665 +0.32(+0.88%)
Jun 16, 2015 36.67 36.67 36.67 36.67 102 -0.37(-1.00%)
Jun 11, 2015 37.43 37.43 37.04 37.04 104 -0.07(-0.20%)
Jun 10, 2015 37.06 37.12 37.06 37.12 2,375 +0.58(+1.60%)
Jun 09, 2015 36.73 36.73 36.53 36.53 1,642 -0.07(-0.20%)
Jun 08, 2015 36.61 36.61 36.61 36.61 149 -0.03(-0.08%)
Jun 05, 2015 36.64 36.64 36.64 36.64 222 -0.35(-0.95%)
Jun 04, 2015 36.99 36.99 36.99 36.99 118 -0.37(-1.00%)
Jun 03, 2015 37.36 37.36 37.36 37.36 242 -0.11(-0.30%)
Jun 02, 2015 37.47 37.47 37.47 37.47 1,954 +0.04(+0.10%)
May 27, 2015 37.44 37.44 37.44 37.44 188 +0.48(+1.31%)
May 26, 2015 37.09 37.09 36.95 36.95 361 -0.64(-1.71%)
May 22, 2015 37.82 37.59 37.59 37.59 215 -0.24(-0.64%)
May 21, 2015 37.83 37.83 37.83 37.83 669 +0.27(+0.72%)
May 19, 2015 37.59 37.57 37.57 37.57 1,399 -0.22(-0.59%)
May 18, 2015 37.59 37.79 37.58 37.79 1,263 -0.03(-0.08%)
May 15, 2015 37.86 37.86 37.82 37.82 958 +0.28(+0.76%)
May 13, 2015 37.48 37.54 37.54 37.54 2,152 +0.03(+0.09%)
May 12, 2015 37.56 37.56 37.50 37.50 1,022 +0.00(+0.01%)
May 11, 2015 37.63 37.64 37.50 37.50 1,616 +0.21(+0.57%)
May 05, 2015 37.29 37.29 37.29 37.29 64 -0.26(-0.70%)
May 04, 2015 37.54 37.78 37.43 37.55 2,403 -0.13(-0.33%)
May 01, 2015 37.71 37.71 37.68 37.68 528 -0.27(-0.71%)
Apr 27, 2015 37.95 37.95 37.95 37.95 4 +0.57(+1.52%)
Apr 21, 2015 37.44 37.44 37.37 37.38 2 +0.00(+0.00%)
Apr 16, 2015 37.45 37.49 37.27 37.38 51 -0.09(-0.25%)
Apr 15, 2015 37.47 37.47 37.47 37.47 322 +0.02(+0.05%)
Apr 14, 2015 37.44 37.45 37.44 37.45 861 +0.03(+0.07%)
Apr 13, 2015 37.43 37.43 37.43 37.43 321 -0.19(-0.50%)
Apr 10, 2015 37.38 37.62 37.38 37.62 645 +0.45(+1.21%)
Apr 09, 2015 37.16 37.17 37.16 37.17 494 +0.63(+1.73%)
Apr 07, 2015 36.53 36.53 36.53 36.53 26 +0.13(+0.36%)
Apr 06, 2015 36.66 36.66 36.38 36.40 1,047 +0.30(+0.82%)
Apr 02, 2015 36.13 36.11 36.11 36.11 1,291 +0.46(+1.28%)
Apr 01, 2015 35.80 35.80 35.65 35.65 11,637 -0.14(-0.39%)
Mar 30, 2015 36.30 36.30 35.65 35.79 23 -0.32(-0.90%)
Mar 27, 2015 36.14 36.14 35.73 36.11 5,113 -0.03(-0.08%)
Mar 26, 2015 35.69 36.14 35.65 36.14 4,112 +0.12(+0.33%)
Mar 25, 2015 35.98 36.11 35.86 36.02 11,429 -0.65(-1.76%)
Mar 24, 2015 37.06 37.06 36.40 36.67 7,923 +0.17(+0.46%)
Mar 23, 2015 37.23 37.23 36.47 36.50 3,049 -0.17(-0.46%)
Mar 20, 2015 36.17 36.67 36.17 36.67 267 +0.98(+2.75%)
Mar 16, 2015 35.30 35.98 35.30 35.69 21 +0.09(+0.24%)
Mar 13, 2015 35.56 35.61 35.56 35.61 291 +0.32(+0.91%)
Mar 12, 2015 35.28 35.28 35.28 35.28 167 -0.21(-0.59%)
Mar 09, 2015 35.38 35.49 35.49 35.49 1,943 -0.39(-1.09%)
Mar 05, 2015 36.14 36.14 35.88 35.88 73 -0.06(-0.18%)
Mar 04, 2015 36.29 36.36 35.95 35.95 756 -0.41(-1.12%)
Feb 27, 2015 36.43 36.43 36.29 36.36 10 +0.17(+0.46%)
Feb 26, 2015 36.19 36.19 36.08 36.19 1,955 -0.07(-0.19%)
Feb 25, 2015 36.03 36.28 36.03 36.26 1,109 +0.06(+0.15%)
Feb 24, 2015 35.90 36.20 35.90 36.20 2,203 +0.35(+0.99%)
Feb 23, 2015 35.85 35.85 35.85 35.85 356 +0.13(+0.36%)
Feb 20, 2015 36.11 36.11 35.72 35.72 472 -0.07(-0.20%)
Feb 19, 2015 35.87 35.89 35.74 35.79 5,472 +0.23(+0.64%)
Feb 18, 2015 35.56 35.56 35.56 35.56 288 +0.09(+0.26%)
Feb 17, 2015 35.98 35.98 35.36 35.47 1,923 +0.33(+0.95%)
Feb 13, 2015 35.47 35.13 35.13 35.13 1,079 +0.02(+0.05%)
Feb 12, 2015 34.33 35.15 34.33 35.11 1,648 +0.56(+1.61%)
Feb 11, 2015 34.56 34.56 34.56 34.56 131 -0.33(-0.96%)
Feb 10, 2015 34.74 34.89 34.48 34.89 2,234 +0.31(+0.88%)
Feb 09, 2015 34.31 34.59 34.30 34.59 3,752 +0.09(+0.27%)
Feb 06, 2015 34.71 34.71 34.49 34.49 1,479 -0.31(-0.90%)
Feb 05, 2015 34.74 34.89 34.73 34.81 3,751 +0.12(+0.34%)
Feb 04, 2015 34.73 34.73 34.69 34.69 3,018 +0.24(+0.71%)
Feb 03, 2015 34.45 34.45 34.45 34.45 214 +0.41(+1.21%)
Feb 02, 2015 34.19 34.19 33.72 34.03 2,788 +0.24(+0.71%)
Jan 30, 2015 33.73 33.86 33.73 33.79 919 -0.10(-0.30%)
Jan 29, 2015 33.90 33.90 33.90 33.90 129 -0.39(-1.13%)
Jan 28, 2015 34.19 34.28 34.19 34.28 1,285 -0.44(-1.27%)
Jan 27, 2015 34.70 34.73 34.70 34.73 300 +0.08(+0.23%)
Jan 26, 2015 34.52 34.67 34.52 34.65 879 +0.16(+0.46%)
Jan 22, 2015 34.04 34.48 34.04 34.49 6 +0.68(+2.01%)
Jan 20, 2015 33.99 33.99 33.78 33.81 6 +0.24(+0.71%)
Jan 16, 2015 33.57 33.57 33.57 33.57 240 -0.00(-0.01%)
Jan 14, 2015 33.53 33.58 33.53 33.58 1,145 -0.13(-0.38%)
Jan 12, 2015 33.71 33.71 33.71 33.71 3 -0.06(-0.16%)
Jan 08, 2015 34.02 34.09 33.76 33.76 4 +0.52(+1.56%)
Jan 06, 2015 32.95 33.24 32.94 33.24 15 -0.28(-0.84%)
Jan 05, 2015 33.47 33.75 33.47 33.52 667 -0.41(-1.22%)
Jan 02, 2015 34.50 34.50 33.94 33.94 2,182 -0.75(-2.16%)
Dec 31, 2014 34.69 34.69 34.69 34.69 5,506 +0.30(+0.86%)
Dec 30, 2014 34.74 34.74 34.39 34.39 32,330 -0.21(-0.62%)
Dec 29, 2014 34.60 34.60 34.60 34.60 226 -0.59(-1.68%)
Dec 26, 2014 35.20 35.22 35.18 35.20 546 +0.56(+1.63%)
Dec 24, 2014 35.00 34.63 34.63 34.63 5,937 -0.02(-0.05%)
Dec 23, 2014 34.80 34.98 34.65 34.65 3,760 -0.20(-0.58%)
Dec 22, 2014 36.09 36.09 34.85 34.85 282 +0.06(+0.19%)
Dec 19, 2014 34.84 34.84 34.79 34.79 1,007 +0.30(+0.86%)
Dec 18, 2014 34.38 34.53 34.35 34.49 6,882 +0.57(+1.69%)
Dec 17, 2014 33.47 33.92 33.47 33.92 987 +0.35(+1.05%)
Dec 16, 2014 33.61 33.80 33.49 33.57 2,264 +0.04(+0.11%)
Dec 12, 2014 34.26 34.34 33.53 33.53 66 -0.79(-2.31%)
Dec 11, 2014 34.55 34.55 34.32 34.32 406 +0.06(+0.18%)
Dec 10, 2014 34.51 34.51 34.26 34.26 937 -0.97(-2.76%)
Dec 08, 2014 35.23 35.23 35.23 35.23 41 -0.20(-0.57%)
Dec 05, 2014 35.44 35.34 35.34 35.44 757 +0.10(+0.27%)
Dec 04, 2014 35.34 35.34 35.34 35.34 990 -0.06(-0.17%)
Dec 02, 2014 35.39 35.40 35.39 35.40 149 +0.60(+1.73%)
Dec 01, 2014 34.83 35.22 34.80 34.80 548 -0.74(-2.10%)
Nov 26, 2014 36.01 36.01 35.54 35.54 12 +0.13(+0.38%)
Nov 25, 2014 35.88 35.94 35.41 35.41 1,585 +0.19(+0.55%)
Nov 24, 2014 35.56 35.64 35.22 35.22 1,385 -0.24(-0.67%)
Nov 21, 2014 35.34 35.57 35.31 35.45 3,030 +0.64(+1.83%)
Nov 20, 2014 34.82 34.82 34.82 34.82 575 -0.06(-0.19%)
Nov 19, 2014 34.98 35.10 34.88 34.88 573 -0.06(-0.16%)
Nov 17, 2014 35.00 35.00 34.86 34.94 38 +0.11(+0.32%)
Nov 14, 2014 34.83 34.83 34.83 34.83 1,088 +0.06(+0.19%)
Nov 12, 2014 34.76 34.76 34.76 34.76 12 -0.16(-0.45%)
Nov 10, 2014 36.61 36.62 34.85 34.92 8 +0.33(+0.96%)
Nov 07, 2014 34.62 34.62 34.54 34.59 3,300 +0.02(+0.05%)
Nov 06, 2014 36.76 36.76 34.57 34.57 2,741 -0.02(-0.07%)
Nov 05, 2014 34.58 34.59 34.58 34.59 224 -0.01(-0.04%)
Oct 31, 2014 34.60 34.60 34.59 34.60 110 +0.00(+0.00%)
Oct 29, 2014 35.29 34.60 34.60 34.60 1,187 +0.18(+0.51%)
Oct 28, 2014 34.43 34.43 34.43 34.43 173 +0.86(+2.57%)
Oct 27, 2014 33.57 33.47 33.47 33.57 476 +0.09(+0.28%)
Oct 22, 2014 33.47 33.47 33.47 33.47 215 -0.16(-0.47%)
Oct 21, 2014 33.97 33.97 33.51 33.63 514 +0.34(+1.02%)
Oct 20, 2014 33.29 33.29 33.29 33.29 570 +1.00(+3.10%)
Oct 16, 2014 32.34 32.34 32.29 32.29 9 +0.61(+1.93%)
Oct 15, 2014 32.19 32.19 31.68 31.68 1,977 -1.00(-3.06%)
Oct 14, 2014 32.60 32.68 32.60 32.68 452 -0.01(-0.03%)
Oct 13, 2014 32.48 32.69 32.48 32.69 1,778 +0.10(+0.32%)
Oct 10, 2014 32.70 32.70 32.56 32.59 937 -0.84(-2.52%)
Oct 09, 2014 33.43 33.43 33.43 33.43 473 -0.69(-2.01%)
Oct 08, 2014 34.11 34.11 34.11 34.11 279 +0.26(+0.77%)
Oct 07, 2014 34.09 34.09 33.85 33.85 603 -0.31(-0.90%)
Oct 06, 2014 34.16 34.16 34.16 34.16 285 -0.12(-0.34%)
Oct 03, 2014 34.34 34.34 34.12 34.28 1,836 +0.12(+0.34%)
Oct 02, 2014 34.10 34.16 33.77 34.16 5,735 +0.06(+0.17%)
Oct 01, 2014 34.23 34.23 34.10 34.10 3,326 -0.49(-1.43%)
Sep 30, 2014 34.51 34.77 34.35 34.59 5,781 -0.06(-0.19%)
Sep 29, 2014 34.58 34.97 34.57 34.66 6,764 -0.16(-0.45%)
Sep 26, 2014 34.81 34.82 34.72 34.82 3,611 +0.37(+1.08%)
Sep 25, 2014 34.70 34.70 34.45 34.45 2,671 -0.28(-0.80%)
Sep 24, 2014 34.70 34.72 34.70 34.72 816 -0.08(-0.24%)
Sep 23, 2014 34.94 35.00 34.81 34.81 4,788 -0.34(-0.97%)
Sep 22, 2014 35.15 35.15 35.10 35.15 2,068 -0.29(-0.81%)
Sep 19, 2014 36.18 36.18 35.35 35.44 7,878 -0.14(-0.38%)
Sep 18, 2014 35.31 35.61 35.31 35.57 4,930 +0.33(+0.93%)
Sep 17, 2014 35.67 35.67 35.24 35.24 2,560 -0.33(-0.94%)
Sep 16, 2014 35.23 35.58 35.23 35.58 15,140 +0.19(+0.52%)
Sep 15, 2014 35.32 35.39 35.23 35.39 11,838 +0.06(+0.16%)
Sep 12, 2014 35.33 35.33 35.33 35.33 108 -0.47(-1.32%)
Sep 11, 2014 35.76 35.81 35.36 35.81 2,263 -0.17(-0.46%)
Sep 10, 2014 35.22 35.98 35.22 35.97 1,547 +0.25(+0.70%)
Sep 09, 2014 35.72 35.72 35.72 35.72 37,847 +0.21(+0.59%)
Sep 08, 2014 35.78 35.83 35.51 35.51 682 -0.49(-1.35%)
Sep 05, 2014 35.99 36.00 35.99 36.00 849 -0.22(-0.61%)
Sep 04, 2014 36.22 36.22 36.22 36.22 528 +0.23(+0.65%)
Sep 03, 2014 35.99 35.99 35.99 35.99 183 -0.13(-0.37%)
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.