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 28, 2018 51.01 51.38 50.92 51.23 8,292 +0.11(+0.22%)
Sep 27, 2018 50.92 51.24 50.87 51.11 42,981 +0.30(+0.60%)
Sep 26, 2018 50.85 51.29 50.81 50.81 24,296 +0.00(+0.00%)
Sep 25, 2018 50.12 50.94 50.12 50.81 8,394 +0.92(+1.85%)
Sep 24, 2018 49.60 50.04 49.60 49.88 14,191 +0.00(+0.00%)
Sep 21, 2018 49.83 50.17 49.83 49.88 24,667 +0.20(+0.40%)
Sep 20, 2018 49.46 49.71 49.38 49.68 44,538 +0.69(+1.40%)
Sep 19, 2018 49.03 49.17 48.92 49.00 16,078 +0.49(+1.00%)
Sep 18, 2018 48.64 48.79 48.50 48.51 33,803 +0.16(+0.34%)
Sep 17, 2018 48.76 48.79 48.34 48.35 18,452 -0.40(-0.82%)
Sep 14, 2018 48.62 49.00 48.57 48.75 18,684 +0.19(+0.39%)
Sep 13, 2018 48.49 48.73 48.42 48.56 10,474 +0.32(+0.67%)
Sep 12, 2018 47.56 50.02 47.51 48.23 34,279 +0.64(+1.34%)
Sep 11, 2018 47.00 47.66 46.82 47.60 31,123 +0.23(+0.48%)
Sep 10, 2018 47.79 47.79 47.31 47.37 28,945 -0.39(-0.82%)
Sep 07, 2018 47.28 47.99 47.28 47.76 25,087 +0.11(+0.24%)
Sep 06, 2018 47.87 48.07 47.38 47.64 59,191 -0.32(-0.68%)
Sep 05, 2018 48.98 48.98 47.87 47.97 80,078 -1.18(-2.40%)
Sep 04, 2018 49.40 49.40 48.90 49.15 76,208 -0.73(-1.47%)
Aug 31, 2018 49.88 49.88 49.88 0 +0.20(+0.40%)
Aug 30, 2018 50.30 50.40 49.64 49.68 80,162 -0.89(-1.75%)
Aug 29, 2018 50.44 50.65 50.34 50.57 51,815 +0.16(+0.32%)
Aug 28, 2018 50.35 50.59 50.29 50.41 94,783 +0.04(+0.08%)
Aug 27, 2018 49.94 50.59 49.94 50.37 25,846 +0.60(+1.21%)
Aug 24, 2018 49.71 49.93 49.48 49.77 43,141 +0.38(+0.77%)
Aug 23, 2018 49.57 49.80 49.21 49.39 41,346 -0.22(-0.44%)
Aug 22, 2018 49.21 49.63 49.21 49.61 20,631 +0.51(+1.05%)
Aug 21, 2018 49.09 49.26 49.05 49.09 25,910 +0.00(+0.01%)
Aug 20, 2018 48.51 49.15 48.51 49.09 44,069 +0.92(+1.91%)
Aug 17, 2018 47.90 48.26 47.73 48.17 69,488 +0.06(+0.12%)
Aug 16, 2018 47.97 48.46 47.92 48.11 44,898 +0.77(+1.63%)
Aug 15, 2018 47.87 47.87 46.40 47.34 107,279 -1.45(-2.97%)
Aug 14, 2018 49.24 49.34 48.71 48.79 161,108 -0.50(-1.02%)
Aug 13, 2018 49.63 49.97 49.27 49.29 39,499 -0.73(-1.47%)
Aug 10, 2018 50.25 50.25 49.95 50.03 26,451 -0.73(-1.45%)
Aug 09, 2018 50.45 50.93 50.45 50.76 22,655 +0.36(+0.72%)
Aug 08, 2018 50.61 50.63 50.38 50.40 16,135 -0.12(-0.25%)
Aug 07, 2018 50.24 50.69 50.24 50.52 29,958 +0.57(+1.14%)
Aug 06, 2018 49.83 50.28 49.83 49.95 13,053 -0.07(-0.13%)
Aug 03, 2018 50.62 50.62 50.00 50.02 49,439 -0.53(-1.06%)
Aug 02, 2018 50.63 50.63 50.06 50.55 14,914 -0.52(-1.03%)
Aug 01, 2018 50.32 51.12 50.32 51.07 14,409 +0.72(+1.44%)
Jul 31, 2018 50.52 50.63 50.11 50.35 49,602 -0.09(-0.17%)
Jul 30, 2018 51.21 51.21 50.38 50.43 104,478 -0.74(-1.45%)
Jul 27, 2018 52.19 52.19 51.13 51.18 44,506 -0.96(-1.85%)
Jul 26, 2018 51.44 52.50 51.44 52.14 44,274 -0.58(-1.10%)
Jul 25, 2018 51.84 52.80 51.84 52.72 26,511 +0.89(+1.71%)
Jul 24, 2018 51.94 52.26 51.64 51.84 12,634 +0.42(+0.82%)
Jul 23, 2018 51.60 51.60 51.17 51.42 17,551 -0.25(-0.48%)
Jul 20, 2018 51.16 51.98 50.49 51.66 20,294 -0.05(-0.09%)
Jul 19, 2018 51.62 51.79 51.54 51.71 23,749 -0.35(-0.68%)
Jul 18, 2018 51.84 52.09 51.74 52.06 30,405 +0.24(+0.46%)
Jul 17, 2018 51.47 52.02 51.29 51.83 28,566 +0.29(+0.55%)
Jul 16, 2018 51.70 51.70 51.43 51.54 15,559 -0.38(-0.73%)
Jul 13, 2018 51.73 52.11 51.73 51.92 22,924 +0.08(+0.15%)
Jul 12, 2018 51.14 51.88 51.14 51.84 23,685 +1.05(+2.06%)
Jul 11, 2018 50.81 51.33 49.95 50.80 25,988 -0.77(-1.50%)
Jul 10, 2018 51.58 51.98 51.40 51.57 61,976 -0.14(-0.28%)
Jul 09, 2018 51.44 51.79 51.29 51.71 30,462 +0.69(+1.34%)
Jul 06, 2018 50.23 51.11 50.23 51.03 11,391 +0.65(+1.29%)
Jul 05, 2018 50.84 50.84 50.23 50.38 41,815 -0.20(-0.40%)
Jul 03, 2018 50.58 50.58 50.58 0 +0.55(+1.09%)
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.