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 (%)
Jun 02, 2021 65.21 65.21 65.21 0 +0.13(+0.20%)
Jun 01, 2021 64.78 65.08 64.78 65.08 1,712 +1.44(+2.26%)
May 28, 2021 63.52 63.81 63.52 63.64 2,364 +0.37(+0.58%)
May 27, 2021 62.83 63.27 62.83 63.27 1,611 +0.91(+1.46%)
May 26, 2021 62.28 62.38 62.27 62.36 809 +0.52(+0.84%)
May 25, 2021 62.68 62.68 61.83 61.84 1,601 -0.74(-1.19%)
May 24, 2021 62.39 62.58 62.18 62.58 4,518 +0.79(+1.28%)
May 21, 2021 62.30 62.30 61.79 61.79 2,231 -0.34(-0.55%)
May 20, 2021 61.53 62.13 61.53 62.13 603 +0.81(+1.32%)
May 19, 2021 61.03 61.43 60.64 61.32 2,663 -1.26(-2.01%)
May 18, 2021 62.69 62.82 62.30 62.58 2,518 +0.27(+0.43%)
May 17, 2021 62.23 62.32 62.02 62.31 14,391 +0.15(+0.25%)
May 14, 2021 60.89 62.16 60.89 62.16 2,110 +1.66(+2.74%)
May 13, 2021 61.09 61.29 59.91 60.50 1,951 -0.22(-0.36%)
May 12, 2021 62.32 62.32 60.83 60.72 8,805 -1.94(-3.10%)
May 11, 2021 62.55 62.66 62.30 62.66 10,673 -0.30(-0.48%)
May 10, 2021 64.39 64.39 62.96 62.96 3,211 -1.04(-1.63%)
May 07, 2021 63.19 64.01 63.19 64.01 1,086 +1.25(+2.00%)
May 06, 2021 62.38 62.75 62.38 62.75 615 -0.17(-0.28%)
May 05, 2021 63.30 63.67 62.70 62.93 14,371 +0.89(+1.44%)
May 04, 2021 62.79 62.79 61.92 62.03 2,790 -1.21(-1.91%)
May 03, 2021 63.20 63.43 63.18 63.24 2,281 +0.69(+1.11%)
Apr 30, 2021 63.21 63.21 62.51 62.55 3,020 -1.20(-1.89%)
Apr 29, 2021 63.45 63.75 63.45 63.75 1,280 -0.31(-0.49%)
Apr 28, 2021 63.80 64.24 63.80 64.06 1,744 +0.19(+0.30%)
Apr 27, 2021 63.84 64.04 63.81 63.87 7,158 +0.05(+0.08%)
Apr 26, 2021 63.18 63.82 63.18 63.82 2,313 +0.67(+1.06%)
Apr 23, 2021 62.97 63.15 62.97 63.15 937 +1.05(+1.69%)
Apr 22, 2021 62.21 62.63 62.06 62.10 2,792 +0.15(+0.24%)
Apr 21, 2021 61.46 61.95 61.44 61.95 2,480 +1.64(+2.71%)
Apr 20, 2021 61.01 61.01 59.99 60.32 1,714 -1.11(-1.81%)
Apr 19, 2021 62.08 62.08 61.20 61.43 4,588 -0.66(-1.06%)
Apr 16, 2021 61.62 62.14 61.62 62.09 5,729 +0.86(+1.41%)
Apr 15, 2021 61.25 61.43 61.20 61.22 2,375 +0.39(+0.65%)
Apr 14, 2021 61.39 61.39 60.83 60.83 3,080 +0.33(+0.55%)
Apr 13, 2021 59.94 60.54 59.94 60.50 38,284 +0.85(+1.43%)
Apr 12, 2021 60.53 60.53 59.64 59.64 1,176 -1.51(-2.46%)
Apr 09, 2021 60.79 61.23 60.79 61.15 3,645 -0.19(-0.31%)
Apr 08, 2021 61.25 61.48 61.25 61.34 2,232 +0.57(+0.94%)
Apr 07, 2021 61.23 61.23 60.76 60.77 1,941 -0.70(-1.14%)
Apr 06, 2021 61.77 61.85 61.38 61.47 5,466 -0.06(-0.10%)
Apr 05, 2021 61.17 61.53 61.17 61.53 1,318 +0.56(+0.92%)
Apr 01, 2021 60.52 60.97 60.49 60.97 3,020 +1.13(+1.89%)
Mar 31, 2021 60.06 60.19 59.72 59.84 3,298 +0.33(+0.55%)
Mar 30, 2021 59.29 59.79 59.29 59.51 2,011 +0.83(+1.42%)
Mar 29, 2021 58.35 59.12 58.35 58.67 2,883 -0.89(-1.50%)
Mar 26, 2021 58.64 59.57 58.53 59.57 5,208 +1.05(+1.80%)
Mar 25, 2021 57.56 58.71 57.56 58.51 6,152 +0.52(+0.90%)
Mar 24, 2021 59.31 59.31 57.99 57.99 8,935 -1.49(-2.50%)
Mar 23, 2021 60.68 60.68 59.45 59.48 2,994 -1.64(-2.68%)
Mar 22, 2021 60.90 61.39 60.90 61.12 2,870 +0.13(+0.21%)
Mar 19, 2021 60.50 61.07 60.50 60.99 3,958 +0.17(+0.28%)
Mar 18, 2021 61.69 61.87 60.82 60.82 9,742 -1.23(-1.99%)
Mar 17, 2021 61.09 62.30 61.09 62.05 1,834 +0.14(+0.23%)
Mar 16, 2021 61.97 62.14 61.60 61.91 4,146 +0.25(+0.41%)
Mar 15, 2021 61.63 61.65 61.41 61.65 4,039 +0.18(+0.29%)
Mar 12, 2021 60.70 61.51 60.69 61.48 2,708 -0.67(-1.07%)
Mar 11, 2021 61.58 62.15 61.58 62.14 4,742 +2.15(+3.58%)
Mar 10, 2021 60.78 60.78 59.60 59.99 4,720 -0.36(-0.60%)
Mar 09, 2021 59.15 60.38 59.15 60.35 4,319 +2.03(+3.48%)
Mar 08, 2021 59.25 59.27 58.20 58.33 4,859 -0.94(-1.59%)
Mar 05, 2021 58.64 59.27 57.17 59.27 6,458 +0.94(+1.60%)
Mar 04, 2021 60.12 60.77 58.12 58.33 3,210 -2.35(-3.88%)
Mar 03, 2021 61.39 61.39 60.68 60.68 2,666 -0.93(-1.50%)
Mar 02, 2021 61.66 61.91 61.45 61.61 7,314 -0.12(-0.19%)
Mar 01, 2021 60.86 61.87 60.86 61.73 3,569 +1.53(+2.54%)
Feb 26, 2021 59.57 60.67 59.57 60.20 16,979 -0.47(-0.77%)
Feb 25, 2021 61.68 61.68 60.66 60.67 20,846 -1.73(-2.78%)
Feb 24, 2021 61.63 62.40 61.63 62.40 2,768 +0.39(+0.63%)
Feb 23, 2021 61.18 62.01 60.76 62.01 3,285 -0.39(-0.63%)
Feb 22, 2021 62.79 63.08 62.40 62.40 1,606 -1.16(-1.82%)
Feb 19, 2021 63.72 63.83 63.39 63.56 7,187 +0.77(+1.22%)
Feb 18, 2021 62.81 62.81 62.40 62.79 2,061 -0.99(-1.56%)
Feb 17, 2021 63.08 64.00 63.04 63.78 3,761 -0.76(-1.18%)
Feb 16, 2021 64.11 64.55 64.11 64.55 3,250 +0.23(+0.36%)
Feb 12, 2021 64.28 64.46 64.11 64.32 3,854 +0.22(+0.34%)
Feb 11, 2021 64.16 64.16 63.60 64.10 3,007 +0.71(+1.12%)
Feb 10, 2021 63.85 63.85 63.39 63.39 1,096 +0.17(+0.27%)
Feb 09, 2021 63.27 63.46 63.14 63.22 6,289 +0.05(+0.08%)
Feb 08, 2021 62.42 63.16 62.42 63.16 8,296 +0.94(+1.50%)
Feb 05, 2021 61.74 62.24 61.74 62.23 7,396 +1.11(+1.81%)
Feb 04, 2021 60.56 61.17 60.56 61.12 6,324 -0.15(-0.24%)
Feb 03, 2021 61.27 61.33 61.18 61.26 3,074 +0.87(+1.43%)
Feb 02, 2021 60.12 60.42 60.10 60.40 4,142 +0.99(+1.67%)
Feb 01, 2021 57.66 59.47 57.66 59.40 4,897 +1.65(+2.86%)
Jan 29, 2021 58.37 58.43 57.36 57.75 6,354 -1.02(-1.73%)
Jan 28, 2021 58.64 59.13 58.56 58.77 2,595 +1.26(+2.19%)
Jan 27, 2021 58.77 58.77 57.51 57.51 6,925 -2.40(-4.01%)
Jan 26, 2021 60.52 60.52 59.92 59.92 13,542 -0.65(-1.07%)
Jan 25, 2021 61.24 61.24 60.26 60.57 3,246 -0.81(-1.33%)
Jan 22, 2021 60.58 61.38 60.58 61.38 8,541 -0.34(-0.55%)
Jan 21, 2021 61.72 61.84 61.38 61.72 2,961 -0.11(-0.18%)
Jan 20, 2021 61.18 61.84 60.99 61.83 4,534 +0.94(+1.55%)
Jan 19, 2021 60.70 60.89 60.30 60.89 5,594 +1.08(+1.81%)
Jan 15, 2021 59.74 59.96 59.74 59.81 1,354 -1.05(-1.73%)
Jan 14, 2021 60.76 60.98 60.76 60.87 2,935 +0.43(+0.71%)
Jan 13, 2021 60.16 60.54 60.16 60.44 3,401 +0.04(+0.06%)
Jan 12, 2021 60.26 60.45 60.14 60.40 2,087 +0.11(+0.19%)
Jan 11, 2021 59.68 60.48 59.68 60.28 15,346 -0.12(-0.19%)
Jan 08, 2021 60.29 60.49 60.13 60.40 1,979 +0.49(+0.82%)
Jan 07, 2021 59.52 59.99 59.52 59.91 3,317 +0.56(+0.95%)
Jan 06, 2021 59.38 59.83 59.15 59.35 24,633 +0.00(+0.00%)
Jan 05, 2021 59.10 59.68 59.10 59.35 8,909 +0.36(+0.62%)
Jan 04, 2021 59.47 59.63 58.67 58.98 49,821 +0.53(+0.90%)
Dec 31, 2020 58.45 58.45 58.45 7,354 -0.55(-0.93%)
Dec 30, 2020 59.13 59.22 58.90 59.00 7,354 +0.89(+1.53%)
Dec 29, 2020 58.15 58.45 57.94 58.11 18,527 +0.22(+0.37%)
Dec 28, 2020 58.23 58.23 57.76 57.89 3,534 +0.13(+0.23%)
Dec 24, 2020 58.01 58.01 57.76 57.76 1,145 -0.28(-0.48%)
Dec 23, 2020 57.96 58.45 57.96 58.04 4,121 +0.19(+0.33%)
Dec 22, 2020 57.83 58.04 57.68 57.85 4,354 +0.20(+0.35%)
Dec 21, 2020 57.63 57.79 57.52 57.65 2,665 -0.71(-1.21%)
Dec 18, 2020 58.06 58.44 58.06 58.35 6,041 +0.81(+1.41%)
Dec 17, 2020 57.13 57.75 57.13 57.54 51,084 +0.85(+1.51%)
Dec 16, 2020 56.83 56.85 56.62 56.69 1,733 +0.07(+0.12%)
Dec 15, 2020 56.36 56.62 56.30 56.62 10,061 +0.86(+1.54%)
Dec 14, 2020 56.10 56.10 55.66 55.76 3,537 +0.04(+0.08%)
Dec 11, 2020 56.20 56.20 55.55 55.72 37,084 -0.43(-0.76%)
Dec 10, 2020 55.84 56.26 55.80 56.14 4,225 +0.77(+1.38%)
Dec 09, 2020 55.79 55.80 55.24 55.38 3,560 -1.05(-1.87%)
Dec 08, 2020 56.10 56.57 56.10 56.43 2,594 +0.00(+0.01%)
Dec 07, 2020 56.53 56.64 56.35 56.43 7,109 +0.11(+0.19%)
Dec 04, 2020 56.13 56.34 56.13 56.32 8,333 +0.06(+0.10%)
Dec 03, 2020 56.35 56.35 56.20 56.26 2,235 +0.17(+0.29%)
Dec 02, 2020 55.98 56.33 55.63 56.10 9,030 -0.45(-0.80%)
Dec 01, 2020 56.26 56.55 56.12 56.55 110,185 +1.14(+2.06%)
Nov 30, 2020 55.42 55.63 55.31 55.41 2,898 -0.16(-0.29%)
Nov 27, 2020 55.20 55.71 55.20 55.57 1,354 +0.69(+1.26%)
Nov 25, 2020 54.59 55.04 54.59 54.88 6,875 +0.45(+0.82%)
Nov 24, 2020 54.38 54.45 54.20 54.43 4,677 -0.24(-0.44%)
Nov 23, 2020 55.25 55.25 54.37 54.67 2,140 -0.61(-1.10%)
Nov 20, 2020 54.80 55.28 54.80 55.28 3,750 +0.63(+1.16%)
Nov 19, 2020 53.74 54.79 53.74 54.64 4,929 +0.08(+0.14%)
Nov 18, 2020 54.54 54.62 54.42 54.56 4,159 +0.13(+0.25%)
Nov 17, 2020 54.75 54.80 54.43 54.43 28,127 -0.54(-0.98%)
Nov 16, 2020 55.10 55.28 54.78 54.97 5,475 -0.43(-0.78%)
Nov 13, 2020 55.11 55.40 55.11 55.40 4,270 +0.89(+1.64%)
Nov 12, 2020 55.10 55.20 54.51 54.51 3,323 -0.14(-0.26%)
Nov 11, 2020 54.76 54.76 54.34 54.65 2,846 +0.85(+1.58%)
Nov 10, 2020 54.79 54.79 53.80 53.80 3,616 -0.93(-1.70%)
Nov 09, 2020 57.98 57.98 54.73 54.73 21,346 -2.48(-4.33%)
Nov 06, 2020 56.93 57.21 56.87 57.21 3,958 +0.26(+0.46%)
Nov 05, 2020 56.15 56.95 56.15 56.95 8,597 +2.21(+4.03%)
Nov 04, 2020 53.94 54.97 53.94 54.74 4,795 +1.37(+2.56%)
Nov 03, 2020 53.20 53.38 52.92 53.38 5,485 +1.11(+2.12%)
Nov 02, 2020 52.06 52.33 51.87 52.27 4,192 +1.05(+2.05%)
Oct 30, 2020 51.65 51.65 50.73 51.21 12,292 -0.84(-1.61%)
Oct 29, 2020 52.04 52.12 51.66 52.05 9,049 +0.56(+1.09%)
Oct 28, 2020 51.71 51.71 51.22 51.49 53,412 -1.62(-3.05%)
Oct 27, 2020 53.21 53.21 53.12 53.12 2,064 +0.05(+0.09%)
Oct 26, 2020 53.77 53.77 52.83 53.07 1,831 -1.00(-1.86%)
Oct 23, 2020 54.02 54.07 53.60 54.07 4,375 +0.12(+0.22%)
Oct 22, 2020 54.45 54.45 53.63 53.95 6,417 -1.14(-2.06%)
Oct 21, 2020 55.68 55.68 54.84 55.09 2,577 -0.36(-0.65%)
Oct 20, 2020 55.60 55.62 55.44 55.45 2,054 +0.75(+1.37%)
Oct 19, 2020 55.00 55.09 54.70 54.70 1,387 -0.50(-0.91%)
Oct 16, 2020 55.45 55.63 55.08 55.20 5,937 +0.00(+0.00%)
Oct 15, 2020 54.65 55.47 54.65 55.20 5,779 -0.62(-1.12%)
Oct 14, 2020 56.43 56.43 55.68 55.82 3,999 -0.60(-1.06%)
Oct 13, 2020 56.00 56.44 55.73 56.42 8,073 +0.37(+0.65%)
Oct 12, 2020 56.03 56.40 56.00 56.05 115,104 +0.38(+0.69%)
Oct 09, 2020 55.20 55.68 55.20 55.67 4,166 +1.16(+2.13%)
Oct 08, 2020 54.31 54.67 54.31 54.51 2,016 +0.41(+0.75%)
Oct 07, 2020 53.88 54.10 53.88 54.10 2,781 +0.62(+1.16%)
Oct 06, 2020 53.85 53.85 53.34 53.48 968 -0.59(-1.09%)
Oct 05, 2020 53.95 54.07 53.91 54.07 1,173 +0.69(+1.29%)
Oct 02, 2020 53.24 53.52 53.20 53.38 4,166 -0.53(-0.98%)
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.