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 (%)
Sep 30, 2013 32.71 32.57 32.57 32.57 2,061 -0.30(-0.90%)
Sep 26, 2013 32.87 32.87 32.87 32.87 0 -0.03(-0.09%)
Sep 24, 2013 33.10 32.90 32.90 32.90 1,519 -0.11(-0.34%)
Sep 23, 2013 33.34 33.34 33.00 33.01 3,595 -0.02(-0.06%)
Sep 20, 2013 32.97 33.03 32.90 33.03 1,115 -0.31(-0.94%)
Sep 19, 2013 33.04 33.34 33.04 33.34 16,613 +0.40(+1.20%)
Sep 18, 2013 32.40 33.18 32.40 32.94 36,351 +0.34(+1.05%)
Sep 17, 2013 32.59 32.63 32.51 32.60 6,431 +0.05(+0.14%)
Sep 16, 2013 32.59 32.70 32.54 32.56 23,200 +0.42(+1.32%)
Sep 13, 2013 32.21 32.39 32.13 32.13 59,374 -0.06(-0.20%)
Sep 12, 2013 32.27 32.29 32.12 32.20 14,358 -0.12(-0.37%)
Sep 11, 2013 32.32 32.41 32.32 32.32 651 +0.22(+0.69%)
Sep 10, 2013 32.01 32.33 32.01 32.10 28,861 +0.37(+1.16%)
Sep 09, 2013 31.71 31.91 31.60 31.73 6,187 +0.45(+1.44%)
Sep 06, 2013 31.28 31.28 31.28 31.28 325 +0.18(+0.59%)
Sep 05, 2013 31.27 31.32 31.08 31.09 102,679 +0.07(+0.24%)
Sep 04, 2013 30.89 31.14 30.89 31.02 22,115 +0.26(+0.84%)
Sep 03, 2013 30.94 31.07 30.75 30.76 15,506 +0.25(+0.82%)
Aug 30, 2013 30.62 30.62 30.45 30.51 9,009 -0.12(-0.39%)
Aug 29, 2013 30.61 30.71 30.54 30.63 9,889 +0.15(+0.48%)
Aug 28, 2013 30.50 30.60 30.33 30.48 10,420 +0.06(+0.18%)
Aug 27, 2013 30.54 30.68 30.43 30.43 8,249 -0.73(-2.34%)
Aug 26, 2013 31.06 31.19 31.04 31.16 19,395 +0.01(+0.03%)
Aug 23, 2013 31.15 31.15 31.15 31.15 267 +0.25(+0.80%)
Aug 22, 2013 31.01 31.01 29.49 30.90 5,369 +0.03(+0.09%)
Aug 21, 2013 30.82 31.47 30.82 30.87 1,207 -0.33(-1.06%)
Aug 19, 2013 31.30 31.20 31.20 31.20 2,279 -0.07(-0.24%)
Aug 16, 2013 31.33 31.39 31.28 31.28 1,323 -0.14(-0.44%)
Aug 15, 2013 31.03 31.42 31.03 31.42 1,742 -0.18(-0.55%)
Aug 14, 2013 31.59 31.59 31.59 31.59 417 -0.05(-0.17%)
Aug 13, 2013 31.63 31.66 31.63 31.64 12,960 +0.23(+0.73%)
Aug 12, 2013 31.41 31.41 31.41 31.41 597 -0.02(-0.07%)
Aug 09, 2013 31.44 31.44 31.44 31.44 1,085 +0.19(+0.60%)
Aug 07, 2013 31.31 31.25 31.25 31.25 217 -0.27(-0.85%)
Aug 06, 2013 31.29 31.52 31.29 31.52 1,302 -0.10(-0.32%)
Aug 05, 2013 31.60 31.63 31.47 31.62 1,067 -0.01(-0.02%)
Aug 02, 2013 31.84 31.84 31.63 31.63 852 +0.09(+0.29%)
Aug 01, 2013 31.42 31.53 31.37 31.53 1,037 +0.31(+1.00%)
Jul 30, 2013 31.05 31.22 31.22 31.22 1,736 -0.06(-0.21%)
Jul 29, 2013 31.30 31.32 31.19 31.29 3,402 +0.07(+0.24%)
Jul 26, 2013 31.17 31.21 31.13 31.21 434 +0.12(+0.39%)
Jul 25, 2013 31.14 31.14 31.09 31.09 1,471 +0.24(+0.77%)
Jul 24, 2013 31.18 31.18 30.85 30.85 9,743 -0.12(-0.39%)
Jul 23, 2013 31.28 31.28 30.97 30.97 1,063 -0.35(-1.11%)
Jul 22, 2013 31.17 31.32 31.13 31.32 13,637 +0.10(+0.32%)
Jul 19, 2013 31.08 31.22 31.08 31.22 2,783 +0.13(+0.43%)
Jul 18, 2013 31.24 31.24 31.04 31.09 4,489 -0.19(-0.61%)
Jul 17, 2013 31.28 31.28 31.28 31.28 108 -0.07(-0.24%)
Jul 15, 2013 31.35 31.35 31.35 31.35 0 +0.18(+0.56%)
Jul 12, 2013 31.50 31.95 30.83 31.18 1,199 +0.37(+1.20%)
Jul 11, 2013 30.74 30.81 30.74 30.81 2,062 +0.22(+0.72%)
Jul 10, 2013 30.56 30.59 30.56 30.59 370 +0.30(+1.00%)
Jul 09, 2013 30.23 30.32 30.23 30.28 542 -0.14(-0.45%)
Jul 08, 2013 30.65 30.65 30.42 30.42 832 +0.20(+0.67%)
Jul 05, 2013 30.21 30.22 30.15 30.22 385 -0.11(-0.37%)
Jul 02, 2013 30.33 30.33 30.33 30.33 434 -0.06(-0.19%)
Jul 01, 2013 30.44 30.44 30.36 30.38 3,261 +0.15(+0.49%)
Jun 28, 2013 30.24 30.24 30.24 30.24 108 +0.48(+1.60%)
Jun 26, 2013 29.48 29.76 29.48 29.76 651 +0.18(+0.61%)
Jun 25, 2013 29.70 29.70 29.54 29.58 2,875 +0.41(+1.42%)
Jun 24, 2013 29.14 29.17 28.79 29.17 692 -0.50(-1.68%)
Jun 21, 2013 30.50 30.52 29.66 29.66 5,925 -1.67(-5.32%)
Jun 19, 2013 31.33 31.33 31.33 31.33 0 -0.10(-0.32%)
Jun 18, 2013 31.37 31.50 31.37 31.43 4,096 +0.22(+0.71%)
Jun 17, 2013 31.13 31.34 31.10 31.21 2,783 +0.35(+1.13%)
Jun 14, 2013 30.98 31.05 30.84 30.86 2,637 -0.03(-0.09%)
Jun 13, 2013 30.59 30.90 30.59 30.89 1,861 +0.06(+0.19%)
Jun 12, 2013 30.88 30.88 30.83 30.83 494 +0.08(+0.25%)
Jun 11, 2013 30.96 31.00 30.61 30.75 26,352 -0.64(-2.05%)
Jun 10, 2013 31.40 31.40 31.40 31.40 108 +0.33(+1.07%)
Jun 07, 2013 30.98 31.26 30.98 31.07 27,415 +0.09(+0.30%)
Jun 06, 2013 30.77 30.97 30.77 30.97 2,930 +0.18(+0.57%)
Jun 05, 2013 30.82 30.84 30.68 30.80 868 -0.31(-1.01%)
Jun 04, 2013 31.11 31.11 31.11 31.11 677 -0.09(-0.30%)
May 31, 2013 31.20 31.20 31.20 31.20 0 -0.53(-1.68%)
May 30, 2013 31.58 31.74 31.58 31.74 759 -0.35(-1.10%)
May 28, 2013 32.09 32.09 32.09 32.09 217 +0.31(+0.96%)
May 24, 2013 31.78 31.78 31.78 31.78 211 +0.00(+0.00%)
May 23, 2013 31.78 31.78 31.78 31.78 379 +0.00(+0.00%)
May 22, 2013 32.27 32.27 31.78 31.78 1,085 -0.47(-1.46%)
May 21, 2013 32.50 32.50 32.14 32.25 1,877 +0.10(+0.32%)
May 16, 2013 32.19 32.15 32.15 32.15 759 -0.28(-0.85%)
May 15, 2013 32.43 32.43 32.43 32.43 108 +0.41(+1.30%)
May 13, 2013 31.89 32.02 31.89 32.01 651 -0.23(-0.71%)
May 10, 2013 32.59 32.59 32.24 32.24 217 +0.11(+0.34%)
May 08, 2013 32.28 32.13 32.13 32.13 1,628 +0.09(+0.29%)
May 07, 2013 32.04 32.04 32.04 32.04 257 +0.30(+0.96%)
May 03, 2013 31.80 31.74 31.74 31.74 2,713 +0.08(+0.26%)
May 02, 2013 31.67 31.67 31.65 31.65 325 +0.69(+2.23%)
Apr 30, 2013 30.96 30.96 30.96 30.96 108 -0.45(-1.42%)
Apr 29, 2013 31.37 31.41 31.31 31.41 1,082 +0.99(+3.27%)
Apr 19, 2013 30.41 30.41 30.41 30.41 0 +0.22(+0.71%)
Apr 18, 2013 30.20 30.20 30.20 30.20 434 +0.00(+0.00%)
Apr 16, 2013 30.20 30.20 30.20 30.20 217 +0.19(+0.64%)
Apr 15, 2013 30.02 30.08 30.01 30.01 1,415 -0.80(-2.61%)
Apr 11, 2013 30.81 30.81 30.81 30.81 108 +0.29(+0.95%)
Apr 09, 2013 30.38 30.52 30.52 30.52 1,302 +0.37(+1.23%)
Apr 08, 2013 30.15 30.15 30.15 30.15 209 +0.23(+0.77%)
Apr 05, 2013 29.80 30.13 29.80 29.92 1,953 -0.71(-2.31%)
Apr 02, 2013 30.62 30.62 30.62 30.62 217 +0.60(+1.99%)
Mar 27, 2013 30.08 30.02 30.02 30.02 1,519 -0.06(-0.18%)
Mar 26, 2013 30.13 30.14 30.08 30.08 4,703 +0.10(+0.32%)
Mar 25, 2013 29.98 29.98 29.98 29.98 479 -0.32(-1.05%)
Mar 22, 2013 30.36 30.36 30.30 30.30 557 -0.09(-0.30%)
Mar 21, 2013 30.39 30.39 30.39 30.39 197 +0.08(+0.28%)
Mar 19, 2013 30.31 30.31 30.31 30.31 325 -0.16(-0.54%)
Mar 14, 2013 30.48 30.47 30.47 30.47 108 -0.24(-0.79%)
Mar 13, 2013 30.71 30.71 30.71 30.71 108 -0.02(-0.08%)
Mar 12, 2013 30.74 30.74 30.74 30.74 108 +0.28(+0.93%)
Mar 11, 2013 30.71 30.73 30.36 30.46 1,877 -0.18(-0.58%)
Mar 08, 2013 30.41 30.63 30.41 30.63 1,336 +0.11(+0.37%)
Mar 07, 2013 30.78 30.78 30.37 30.52 1,570 -0.09(-0.30%)
Mar 06, 2013 30.67 30.67 30.61 30.61 271 -0.08(-0.25%)
Mar 05, 2013 30.69 30.69 30.69 30.69 260 +0.07(+0.24%)
Mar 01, 2013 30.61 30.61 30.61 30.61 325 +0.45(+1.49%)
Feb 28, 2013 30.16 30.16 30.16 30.16 217 +0.41(+1.37%)
Feb 26, 2013 29.76 29.76 29.76 29.76 0 -0.64(-2.12%)
Feb 21, 2013 30.40 30.40 30.40 30.40 0 -0.20(-0.64%)
Feb 20, 2013 30.95 30.95 30.60 30.60 1,494 -0.17(-0.56%)
Feb 19, 2013 30.83 30.83 30.77 30.77 3,364 +0.08(+0.25%)
Feb 14, 2013 30.70 30.69 30.69 30.69 2,713 -0.08(-0.27%)
Feb 13, 2013 30.79 30.79 30.78 30.78 256 -0.00(-0.01%)
Feb 12, 2013 30.78 30.78 30.77 30.78 1,194 +0.23(+0.75%)
Feb 11, 2013 30.55 30.55 30.55 30.55 217 -0.22(-0.72%)
Feb 06, 2013 30.77 30.77 30.77 30.77 108 +0.26(+0.85%)
Feb 04, 2013 31.07 31.07 30.51 30.51 5,483 -0.35(-1.13%)
Feb 01, 2013 30.86 30.86 30.86 30.86 173 +0.48(+1.56%)
Jan 31, 2013 30.39 30.39 30.39 30.39 325 +0.17(+0.56%)
Jan 30, 2013 30.22 30.22 30.22 30.22 976 +0.05(+0.15%)
Jan 28, 2013 30.17 30.17 30.17 30.17 0 -0.28(-0.91%)
Jan 25, 2013 30.65 30.65 30.45 30.45 434 +0.57(+1.91%)
Jan 24, 2013 30.15 30.25 29.88 29.88 1,519 -0.29(-0.95%)
Jan 23, 2013 30.16 30.16 30.16 30.16 108 +0.20(+0.66%)
Jan 22, 2013 29.72 29.97 29.72 29.97 1,975 +0.09(+0.30%)
Jan 18, 2013 29.88 29.88 29.88 29.88 835 -0.16(-0.52%)
Jan 17, 2013 29.93 30.03 29.74 30.03 2,062 +0.37(+1.24%)
Jan 16, 2013 29.57 29.66 29.57 29.66 1,736 +0.03(+0.09%)
Jan 15, 2013 29.55 30.80 29.27 29.64 7,291 -0.14(-0.47%)
Jan 14, 2013 29.48 29.78 29.48 29.78 1,040 +0.02(+0.08%)
Jan 11, 2013 29.75 29.75 29.75 29.75 126 +0.36(+1.24%)
Jan 10, 2013 29.60 29.60 29.34 29.39 1,502 +0.22(+0.76%)
Jan 09, 2013 29.33 29.33 29.01 29.17 16,781 +0.19(+0.67%)
Jan 08, 2013 28.96 29.14 28.96 28.97 5,970 -0.32(-1.10%)
Jan 07, 2013 29.23 29.30 29.23 29.30 582 +0.23(+0.79%)
Jan 04, 2013 29.01 29.20 29.01 29.07 2,822 -0.08(-0.28%)
Jan 03, 2013 29.05 29.23 28.96 29.15 3,603 +0.13(+0.44%)
Jan 02, 2013 29.16 29.16 29.02 29.02 1,583 +0.70(+2.47%)
Dec 31, 2012 28.56 28.56 28.32 28.32 542 -0.20(-0.71%)
Dec 28, 2012 28.46 28.52 28.46 28.52 325 +0.12(+0.42%)
Dec 27, 2012 28.41 28.66 28.32 28.40 8,575 +0.04(+0.13%)
Dec 26, 2012 28.43 28.53 28.37 28.37 2,822 +0.04(+0.13%)
Dec 24, 2012 28.75 28.75 28.33 28.33 1,801 -0.66(-2.29%)
Dec 20, 2012 28.84 28.99 28.99 28.99 4,016 +0.23(+0.80%)
Dec 19, 2012 28.73 28.76 28.73 28.76 217 +0.15(+0.52%)
Dec 18, 2012 28.61 28.70 28.61 28.61 976 +0.22(+0.78%)
Dec 17, 2012 28.43 28.48 28.39 28.39 651 -0.03(-0.10%)
Dec 14, 2012 28.41 28.50 28.41 28.42 1,736 -0.13(-0.45%)
Dec 12, 2012 28.51 28.55 28.55 28.55 1,194 +0.06(+0.23%)
Dec 11, 2012 28.57 28.57 28.49 28.49 217 +0.29(+1.05%)
Dec 07, 2012 28.48 28.19 28.19 28.19 1,085 +0.00(+0.00%)
Dec 06, 2012 28.33 28.33 28.19 28.19 829 -0.05(-0.16%)
Dec 05, 2012 28.24 28.24 28.24 28.24 436 +0.20(+0.72%)
Dec 04, 2012 28.26 28.26 28.03 28.03 1,194 -0.04(-0.13%)
Nov 30, 2012 28.04 28.09 28.04 28.07 434 -0.16(-0.55%)
Nov 29, 2012 28.20 28.23 28.14 28.23 434 +0.20(+0.72%)
Nov 28, 2012 27.51 28.02 27.40 28.02 5,492 +0.43(+1.57%)
Nov 27, 2012 27.58 27.78 27.55 27.59 3,256 -0.03(-0.10%)
Nov 26, 2012 27.44 27.62 27.44 27.62 1,322 +0.05(+0.17%)
Nov 23, 2012 27.51 27.67 27.51 27.57 3,690 +0.44(+1.63%)
Nov 21, 2012 27.06 27.21 27.05 27.13 3,801 -0.01(-0.03%)
Nov 20, 2012 27.15 27.15 27.14 27.14 682 +0.10(+0.38%)
Nov 19, 2012 27.00 27.09 26.94 27.04 1,196 +0.53(+1.98%)
Nov 15, 2012 26.50 26.51 26.51 26.51 759 -0.53(-1.94%)
Nov 14, 2012 27.04 27.04 27.04 27.04 2,170 -0.22(-0.81%)
Nov 12, 2012 27.19 27.26 27.26 27.26 1,085 +0.18(+0.65%)
Nov 09, 2012 27.09 27.09 27.09 27.09 217 -0.31(-1.14%)
Nov 07, 2012 27.64 27.40 27.40 27.40 4,341 -0.42(-1.52%)
Nov 01, 2012 27.51 27.82 27.82 27.82 1,194 +0.32(+1.17%)
Oct 31, 2012 27.50 27.50 27.50 27.50 868 +0.00(+0.00%)
Oct 26, 2012 27.52 27.50 27.50 27.50 3,799 +0.09(+0.34%)
Oct 25, 2012 27.21 28.56 27.21 27.41 4,996 +0.04(+0.14%)
Oct 24, 2012 27.37 27.37 27.37 27.37 185 -0.22(-0.81%)
Oct 19, 2012 27.59 27.59 27.59 27.59 217 +0.33(+1.22%)
Oct 09, 2012 27.26 27.26 27.26 27.26 0 -0.04(-0.14%)
Oct 03, 2012 27.30 27.30 27.30 27.30 217 -0.07(-0.27%)
Oct 02, 2012 27.68 27.68 27.37 27.37 217 -0.51(-1.82%)
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.