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 (%)
Dec 31, 2019 52.11 52.11 51.66 51.67 10,742 -0.20(-0.39%)
Dec 30, 2019 52.29 52.29 51.87 51.87 4,120 -0.40(-0.76%)
Dec 27, 2019 52.32 52.54 51.83 52.27 10,012 +0.20(+0.39%)
Dec 26, 2019 52.06 52.06 51.79 52.06 3,938 +0.29(+0.56%)
Dec 24, 2019 51.44 51.77 51.43 51.77 8,865 +0.27(+0.53%)
Dec 23, 2019 51.48 51.61 51.39 51.50 9,542 +0.12(+0.23%)
Dec 20, 2019 51.20 51.39 51.19 51.38 7,092 +0.42(+0.83%)
Dec 19, 2019 51.01 51.12 50.90 50.96 22,292 -0.01(-0.02%)
Dec 18, 2019 50.98 51.06 50.82 50.97 4,356 +0.31(+0.61%)
Dec 17, 2019 51.14 51.14 50.66 50.66 5,563 -0.27(-0.54%)
Dec 16, 2019 50.72 50.97 50.65 50.94 4,964 +0.57(+1.12%)
Dec 13, 2019 50.32 50.62 50.28 50.37 6,675 +0.05(+0.11%)
Dec 12, 2019 50.43 50.51 50.09 50.31 7,960 +0.13(+0.26%)
Dec 11, 2019 50.01 50.18 49.68 50.18 5,049 +0.59(+1.20%)
Dec 10, 2019 49.62 49.73 49.42 49.59 2,319 +0.02(+0.05%)
Dec 09, 2019 49.42 49.69 49.27 49.57 2,298 +0.14(+0.27%)
Dec 06, 2019 49.46 49.55 49.23 49.43 10,325 +0.17(+0.34%)
Dec 05, 2019 49.13 49.26 48.89 49.26 5,792 +0.25(+0.51%)
Dec 04, 2019 48.86 49.09 48.60 49.01 12,076 +0.50(+1.03%)
Dec 03, 2019 48.27 48.51 48.20 48.51 12,659 +0.02(+0.04%)
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.