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, 2016 37.86 37.86 37.49 37.58 20,640 -0.52(-1.35%)
Aug 30, 2016 38.00 38.10 37.91 38.10 5,095 +0.04(+0.10%)
Aug 29, 2016 38.06 38.12 38.04 38.06 1,099 +0.07(+0.18%)
Aug 26, 2016 38.01 38.01 37.73 38.00 6,437 -0.15(-0.39%)
Aug 25, 2016 38.13 38.15 38.13 38.15 799 -0.00(-0.00%)
Aug 24, 2016 38.36 38.36 38.15 38.15 2,570 -0.22(-0.58%)
Aug 23, 2016 38.55 38.64 38.08 38.37 16,552 +0.14(+0.37%)
Aug 19, 2016 38.34 38.45 38.23 38.23 135 -0.25(-0.66%)
Aug 18, 2016 38.52 38.52 38.48 38.48 299 -0.21(-0.53%)
Aug 16, 2016 38.26 38.70 38.26 38.69 105 +0.27(+0.70%)
Aug 15, 2016 38.46 38.46 38.42 38.42 611 +0.16(+0.43%)
Aug 12, 2016 38.25 38.25 38.25 38.25 133 -0.30(-0.79%)
Aug 11, 2016 38.40 38.56 38.40 38.56 901 +0.76(+2.01%)
Aug 10, 2016 37.96 38.24 37.80 37.80 3,482 -0.10(-0.27%)
Aug 08, 2016 37.90 37.90 37.90 37.90 229 -0.07(-0.20%)
Aug 05, 2016 37.92 37.98 37.98 37.98 3 +0.00(+0.00%)
Aug 04, 2016 37.98 38.06 37.70 37.98 1,172 -0.00(-0.01%)
Aug 03, 2016 38.01 38.01 37.98 37.98 622 -0.01(-0.02%)
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%)
May 02, 2016 36.13 36.32 36.13 36.27 1,584 +0.50(+1.40%)
Apr 29, 2016 35.99 35.99 35.77 35.77 1,419 -0.21(-0.59%)
Apr 28, 2016 36.35 36.50 35.99 35.99 4,202 -0.42(-1.16%)
Apr 27, 2016 36.41 36.41 36.41 36.41 179 +0.37(+1.03%)
Apr 26, 2016 36.00 36.09 35.95 36.04 1,149 +0.04(+0.12%)
Apr 25, 2016 36.62 36.62 35.95 35.99 3,824 -0.45(-1.22%)
Apr 22, 2016 36.49 36.49 36.34 36.44 1,766 -0.01(-0.03%)
Apr 21, 2016 37.19 37.19 36.45 36.45 849 -0.49(-1.33%)
Apr 20, 2016 36.72 36.94 36.72 36.94 371 +0.13(+0.34%)
Apr 19, 2016 36.99 36.99 36.82 36.82 1,059 +0.33(+0.89%)
Apr 18, 2016 35.99 36.49 35.85 36.49 5,553 +0.56(+1.56%)
Apr 15, 2016 36.54 36.54 35.93 35.93 3,583 -0.49(-1.35%)
Apr 13, 2016 36.56 36.56 36.34 36.42 1,041 +0.65(+1.81%)
Apr 12, 2016 35.54 35.79 35.51 35.77 1,790 +0.15(+0.42%)
Apr 11, 2016 35.80 35.80 35.60 35.62 982 -0.02(-0.05%)
Apr 08, 2016 35.65 35.65 35.59 35.64 3,342 -0.14(-0.39%)
Apr 07, 2016 36.02 36.02 35.77 35.78 1,988 -0.24(-0.67%)
Apr 06, 2016 36.39 36.39 35.52 36.02 1,703 +0.25(+0.69%)
Apr 04, 2016 35.88 35.88 35.77 35.78 78 -0.11(-0.32%)
Mar 31, 2016 35.88 35.89 35.80 35.89 117 +0.44(+1.24%)
Mar 29, 2016 35.14 35.71 35.14 35.45 8 +0.15(+0.44%)
Mar 28, 2016 35.01 35.30 35.01 35.30 627 +0.51(+1.48%)
Mar 24, 2016 34.97 34.78 34.78 34.78 26,325 -0.16(-0.46%)
Mar 23, 2016 35.35 35.57 34.95 34.95 27,962 -0.40(-1.12%)
Mar 22, 2016 35.39 35.39 35.34 35.34 2,296 -0.36(-1.01%)
Mar 21, 2016 35.84 35.86 35.65 35.70 1,717 -0.18(-0.49%)
Mar 18, 2016 35.88 35.95 35.67 35.88 848 +0.77(+2.18%)
Mar 17, 2016 35.11 35.11 35.11 35.11 485 +0.10(+0.29%)
Mar 16, 2016 34.41 35.02 34.41 35.01 7,870 +0.30(+0.88%)
Mar 15, 2016 34.80 34.80 34.69 34.70 5,744 -0.42(-1.19%)
Mar 14, 2016 35.26 35.26 35.11 35.12 8,596 -0.07(-0.21%)
Mar 11, 2016 35.11 35.20 35.09 35.20 1,514 +0.55(+1.58%)
Mar 10, 2016 34.77 34.77 34.65 34.65 774 -0.44(-1.25%)
Mar 09, 2016 35.08 35.08 35.08 35.08 108 +0.30(+0.86%)
Mar 07, 2016 34.81 34.81 34.79 34.79 16 -0.17(-0.48%)
Mar 04, 2016 34.92 34.95 34.92 34.95 551 +0.54(+1.56%)
Mar 03, 2016 34.42 34.42 34.42 34.42 273 -0.06(-0.18%)
Mar 02, 2016 34.69 34.69 34.42 34.48 11,951 +0.04(+0.11%)
Mar 01, 2016 34.41 34.53 34.41 34.44 12,886 +0.82(+2.44%)
Feb 29, 2016 33.62 33.62 33.62 33.62 154 -0.12(-0.36%)
Feb 26, 2016 33.70 33.86 33.64 33.74 48,842 +0.33(+0.99%)
Feb 25, 2016 34.55 34.55 33.41 33.41 741 +0.21(+0.64%)
Feb 24, 2016 33.20 33.20 33.20 33.20 862 -0.33(-0.98%)
Feb 23, 2016 33.59 33.59 33.53 33.53 422 -0.39(-1.15%)
Feb 22, 2016 33.92 33.92 33.92 33.92 222 -1.16(-3.30%)
Feb 18, 2016 35.07 35.07 35.07 35.07 1 +1.01(+2.97%)
Feb 17, 2016 33.95 34.19 33.83 34.06 42,944 +0.89(+2.70%)
Feb 16, 2016 33.12 33.56 33.12 33.17 7,041 +0.52(+1.60%)
Feb 12, 2016 32.41 32.65 32.65 32.65 1,070 +0.57(+1.79%)
Feb 11, 2016 32.05 32.07 32.04 32.07 1,415 -0.51(-1.56%)
Feb 10, 2016 32.73 32.73 32.55 32.58 1,127 +0.13(+0.40%)
Feb 09, 2016 32.45 32.45 32.45 32.45 163 -0.58(-1.75%)
Feb 08, 2016 32.75 33.03 32.65 33.03 6,121 -0.49(-1.48%)
Feb 05, 2016 33.45 33.58 33.45 33.52 5,257 -0.22(-0.66%)
Feb 04, 2016 33.87 33.87 33.75 33.75 704 -0.10(-0.30%)
Feb 03, 2016 33.62 33.94 33.36 33.85 19,315 +0.11(+0.33%)
Feb 02, 2016 33.86 33.87 33.35 33.74 15,824 -0.22(-0.66%)
Feb 01, 2016 33.84 34.22 33.84 33.96 17,805 +0.27(+0.80%)
Jan 29, 2016 33.76 33.78 33.30 33.69 11,186 +0.30(+0.90%)
Jan 28, 2016 33.39 33.39 33.12 33.39 808 -0.18(-0.52%)
Jan 27, 2016 33.52 33.57 33.46 33.57 5,379 +0.04(+0.13%)
Jan 26, 2016 33.52 33.52 33.52 33.52 198 +0.05(+0.14%)
Jan 22, 2016 33.24 33.48 33.48 33.48 856 +0.94(+2.90%)
Jan 21, 2016 32.98 32.98 32.34 32.53 1,038 +0.33(+1.02%)
Jan 20, 2016 31.94 32.21 31.74 32.21 5,534 -0.50(-1.51%)
Jan 19, 2016 32.76 32.95 32.67 32.70 10,662 +0.28(+0.87%)
Jan 15, 2016 32.53 32.42 32.42 32.42 321 -0.89(-2.67%)
Jan 14, 2016 32.78 33.31 32.61 33.31 92,487 +0.51(+1.56%)
Jan 13, 2016 32.80 32.80 32.80 32.80 266 -0.91(-2.71%)
Jan 12, 2016 33.94 33.94 33.46 33.71 9,468 +0.49(+1.49%)
Jan 11, 2016 33.39 33.39 33.22 33.22 547 -1.47(-4.23%)
Jan 06, 2016 35.00 34.68 34.68 34.68 1,392 -0.53(-1.51%)
Jan 05, 2016 35.21 35.30 35.21 35.21 4,505 -0.00(-0.01%)
Jan 04, 2016 37.76 37.76 35.07 35.22 4,223 -0.76(-2.11%)
Dec 31, 2015 35.98 35.98 35.98 35.98 321 -0.33(-0.91%)
Dec 30, 2015 36.36 36.36 36.31 36.31 450 -0.19(-0.51%)
Dec 29, 2015 36.38 36.69 36.38 36.49 882 +0.64(+1.77%)
Dec 28, 2015 36.17 36.27 35.86 35.86 1,627 -0.56(-1.54%)
Dec 24, 2015 36.59 36.42 36.42 36.42 428 +0.12(+0.32%)
Dec 23, 2015 36.28 36.32 35.90 36.30 6,316 +0.31(+0.86%)
Dec 22, 2015 35.54 36.06 35.44 35.99 4,688 +0.78(+2.21%)
Dec 21, 2015 35.22 35.22 35.22 35.22 1,037 -0.43(-1.21%)
Dec 18, 2015 35.65 35.65 35.65 35.65 330 -0.10(-0.29%)
Dec 17, 2015 35.78 35.78 35.75 35.75 746 -0.19(-0.54%)
Dec 16, 2015 36.20 36.50 35.89 35.95 7,800 +0.53(+1.50%)
Dec 15, 2015 35.57 35.82 35.41 35.41 6,613 +0.18(+0.52%)
Dec 14, 2015 35.90 35.90 35.07 35.23 1,378 -0.86(-2.38%)
Dec 10, 2015 36.10 36.10 36.10 36.09 8 +0.27(+0.76%)
Dec 09, 2015 35.62 35.82 35.62 35.82 1,696 -0.48(-1.33%)
Dec 08, 2015 35.67 36.30 35.67 36.30 1,165 -0.18(-0.51%)
Dec 07, 2015 36.17 36.49 36.17 36.49 896 -0.15(-0.41%)
Dec 04, 2015 36.51 36.64 36.51 36.64 673 +0.08(+0.22%)
Dec 03, 2015 36.78 36.78 36.56 36.56 436 +0.19(+0.52%)
Dec 02, 2015 36.80 36.92 36.37 36.37 4,927 -0.36(-0.98%)
Dec 01, 2015 36.69 37.02 36.68 36.73 2,739 +0.21(+0.58%)
Nov 30, 2015 36.41 36.54 36.41 36.52 781 +0.25(+0.69%)
Nov 27, 2015 36.83 36.83 36.26 36.26 4,698 -0.59(-1.60%)
Nov 25, 2015 36.71 36.85 36.85 36.85 2,142 +0.24(+0.66%)
Nov 24, 2015 37.84 37.84 36.39 36.61 1,460 -0.08(-0.23%)
Nov 23, 2015 36.79 37.08 36.69 36.69 11,453 -0.18(-0.48%)
Nov 20, 2015 36.77 36.87 36.40 36.87 4,135 +0.15(+0.41%)
Nov 19, 2015 36.72 36.72 36.72 36.72 1,048 +0.77(+2.16%)
Nov 18, 2015 35.95 35.95 35.95 35.95 709 +0.35(+0.99%)
Nov 17, 2015 35.90 35.90 35.59 35.59 652 +0.14(+0.39%)
Nov 16, 2015 35.45 35.45 35.45 35.45 352 -0.02(-0.05%)
Nov 13, 2015 35.13 35.47 35.09 35.47 1,796 -0.43(-1.20%)
Nov 12, 2015 35.90 35.90 35.90 35.90 1,323 +0.05(+0.13%)
Nov 11, 2015 34.43 35.85 34.43 35.85 1,178 +0.12(+0.34%)
Nov 10, 2015 35.47 35.73 35.47 35.73 1,813 -0.19(-0.54%)
Nov 09, 2015 36.10 36.10 35.92 35.92 1,760 -0.32(-0.89%)
Nov 06, 2015 36.40 36.40 36.24 36.25 1,519 -0.09(-0.24%)
Nov 05, 2015 37.35 37.35 36.29 36.33 3,602 -0.19(-0.51%)
Nov 03, 2015 36.06 36.52 36.52 36.52 4,284 +0.46(+1.28%)
Nov 02, 2015 36.08 36.18 35.95 36.06 4,152 -0.08(-0.23%)
Oct 30, 2015 36.15 36.15 35.95 36.14 40,073 -0.02(-0.05%)
Oct 29, 2015 36.22 36.22 36.13 36.16 1,458 +0.14(+0.38%)
Oct 28, 2015 36.40 36.40 35.83 36.02 36,640 +0.14(+0.40%)
Oct 27, 2015 36.00 36.00 35.70 35.88 1,695 -0.38(-1.04%)
Oct 26, 2015 36.07 36.26 35.99 36.26 3,929 +0.13(+0.35%)
Oct 23, 2015 36.12 36.13 36.11 36.13 2,378 +0.79(+2.23%)
Oct 22, 2015 35.96 35.96 35.35 35.35 2,049 -0.16(-0.46%)
Oct 21, 2015 35.34 35.51 35.34 35.51 325 +0.03(+0.08%)
Oct 20, 2015 35.54 35.54 35.48 35.48 1,080 +0.01(+0.03%)
Oct 19, 2015 35.11 35.47 35.11 35.47 1,451 +0.07(+0.18%)
Oct 16, 2015 35.41 35.41 35.41 35.41 245 +0.12(+0.34%)
Oct 15, 2015 35.28 35.28 35.28 35.28 110 -0.04(-0.11%)
Oct 12, 2015 35.54 35.54 35.10 35.32 80 -0.02(-0.05%)
Oct 09, 2015 35.08 35.41 35.08 35.34 4,850 +0.52(+1.50%)
Oct 08, 2015 34.82 34.97 34.69 34.82 2,752 -0.24(-0.69%)
Oct 07, 2015 35.06 35.06 35.06 35.06 532 +0.57(+1.65%)
Oct 06, 2015 34.83 34.83 34.38 34.49 3,232 -0.08(-0.24%)
Oct 05, 2015 34.22 34.57 34.22 34.57 2,125 +0.70(+2.07%)
Oct 02, 2015 34.14 34.21 33.70 33.87 1,682 +0.15(+0.43%)
Oct 01, 2015 33.56 34.03 33.56 33.72 2,297 +0.45(+1.35%)
Sep 30, 2015 33.30 33.30 33.28 33.28 3,862 +0.42(+1.28%)
Sep 29, 2015 33.06 33.06 32.85 32.85 1,451 -1.16(-3.41%)
Sep 25, 2015 34.01 34.01 34.01 34.01 107 +0.50(+1.49%)
Sep 23, 2015 33.79 33.79 33.51 33.51 12 -1.09(-3.15%)
Sep 18, 2015 34.68 34.68 34.60 34.60 65 +0.84(+2.48%)
Sep 17, 2015 33.77 33.77 33.77 33.77 277 -0.45(-1.31%)
Sep 16, 2015 33.88 34.21 33.88 34.21 324 +0.23(+0.69%)
Sep 11, 2015 34.15 34.18 33.82 33.98 1 -0.27(-0.79%)
Sep 10, 2015 34.26 34.26 33.98 34.25 660 +0.24(+0.71%)
Sep 09, 2015 33.79 34.01 33.78 34.01 887 -0.21(-0.62%)
Sep 08, 2015 34.18 34.22 33.85 34.22 1,596 +0.47(+1.40%)
Sep 04, 2015 33.92 33.75 33.75 33.75 859 -0.18(-0.52%)
Sep 02, 2015 34.90 33.92 33.92 33.92 11,278 +0.43(+1.28%)
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.