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 (%)
Mar 30, 2011 28.07 28.07 28.07 28.07 0 +0.36(+1.30%)
Mar 29, 2011 27.71 27.71 27.71 27.71 434 -0.04(-0.13%)
Mar 28, 2011 27.94 27.94 27.75 27.75 217 -0.09(-0.33%)
Mar 25, 2011 28.03 28.03 27.83 27.84 2,034 -0.03(-0.10%)
Mar 24, 2011 27.62 27.87 27.62 27.87 1,137 +0.28(+1.00%)
Mar 23, 2011 27.58 27.59 27.58 27.59 542 +0.13(+0.47%)
Mar 22, 2011 27.46 27.46 27.46 27.46 217 +0.07(+0.27%)
Mar 21, 2011 27.39 27.39 27.39 27.39 1,085 +0.50(+1.85%)
Mar 18, 2011 26.89 26.89 26.89 26.89 217 +0.16(+0.59%)
Mar 17, 2011 26.80 26.81 26.74 26.74 930 +0.31(+1.19%)
Mar 16, 2011 26.97 26.98 26.30 26.42 34,222 -0.81(-2.98%)
Mar 15, 2011 27.40 27.23 27.23 27.23 8,358 -0.17(-0.61%)
Mar 14, 2011 27.60 27.60 27.40 27.40 2,170 -0.26(-0.93%)
Mar 11, 2011 27.66 27.66 27.66 27.66 1,085 +0.02(+0.09%)
Mar 10, 2011 27.84 27.84 27.63 27.63 271 -0.54(-1.92%)
Mar 09, 2011 28.24 28.24 28.08 28.17 941 -0.05(-0.16%)
Mar 08, 2011 27.98 28.24 27.96 28.22 12,894 -0.26(-0.91%)
Mar 07, 2011 28.48 28.48 28.48 28.48 189 +0.29(+1.01%)
Mar 04, 2011 28.15 28.19 28.15 28.19 975 -0.03(-0.10%)
Mar 03, 2011 28.22 28.22 28.22 28.22 108 +0.27(+0.96%)
Mar 02, 2011 27.95 27.95 27.95 27.95 10,854 +0.04(+0.13%)
Mar 01, 2011 28.04 28.04 27.91 27.91 8,140 -0.18(-0.66%)
Feb 28, 2011 28.13 28.13 28.08 28.10 2,263 +0.25(+0.89%)
Feb 25, 2011 27.79 27.85 27.79 27.85 10,106 +0.25(+0.90%)
Feb 24, 2011 27.60 27.60 27.60 27.60 542 -0.05(-0.17%)
Feb 23, 2011 27.87 27.87 27.59 27.65 3,593 -0.08(-0.30%)
Feb 22, 2011 28.27 28.27 27.73 27.73 15,332 -0.64(-2.27%)
Feb 18, 2011 28.30 28.38 28.30 28.38 1,194 +0.18(+0.65%)
Feb 17, 2011 27.91 28.24 27.91 28.19 2,822 +0.37(+1.32%)
Feb 15, 2011 27.97 27.82 27.82 27.82 2,713 -0.04(-0.13%)
Feb 14, 2011 27.85 27.86 27.85 27.86 238 -0.03(-0.10%)
Feb 11, 2011 27.89 27.89 27.89 27.89 108 +0.17(+0.60%)
Feb 10, 2011 27.58 27.77 27.58 27.72 1,085 -0.10(-0.37%)
Feb 09, 2011 27.91 27.91 27.82 27.82 868 -0.03(-0.10%)
Feb 08, 2011 28.15 28.15 27.85 27.85 976 -0.16(-0.55%)
Feb 07, 2011 27.91 28.01 27.91 28.01 716 +0.04(+0.16%)
Feb 04, 2011 27.87 27.96 27.81 27.96 727 -0.11(-0.39%)
Feb 03, 2011 27.91 28.07 27.82 28.07 868 +0.06(+0.20%)
Feb 02, 2011 28.03 28.03 28.01 28.02 640 +0.10(+0.36%)
Feb 01, 2011 27.98 27.98 27.91 27.91 1,519 +0.43(+1.56%)
Jan 31, 2011 27.49 27.51 27.49 27.49 732 -0.21(-0.75%)
Jan 28, 2011 27.73 27.73 27.69 27.69 715 -0.13(-0.47%)
Jan 27, 2011 27.68 27.82 27.68 27.82 371 -0.03(-0.09%)
Jan 26, 2011 27.91 27.91 27.85 27.85 335 +0.36(+1.31%)
Jan 21, 2011 27.49 27.49 27.49 27.49 217 +0.25(+0.91%)
Jan 20, 2011 27.43 27.43 27.19 27.24 325 -0.35(-1.27%)
Jan 19, 2011 27.64 27.64 27.59 27.59 886 -0.23(-0.83%)
Jan 18, 2011 27.83 27.91 27.81 27.82 1,849 +0.23(+0.83%)
Jan 14, 2011 27.57 27.59 27.53 27.59 2,028 +0.04(+0.13%)
Jan 13, 2011 27.55 27.56 27.55 27.56 1,215 +0.08(+0.28%)
Jan 11, 2011 27.42 27.48 27.48 27.48 6,404 +0.16(+0.60%)
Jan 10, 2011 27.15 27.31 27.06 27.31 35,939 -0.02(-0.07%)
Jan 07, 2011 27.40 27.40 27.33 27.33 1,775 -0.15(-0.54%)
Jan 06, 2011 27.47 27.50 27.40 27.48 14,347 +0.00(+0.00%)
Jan 05, 2011 27.49 27.54 27.45 27.48 15,199 -0.17(-0.60%)
Jan 04, 2011 27.91 27.96 27.56 27.65 24,084 -0.05(-0.18%)
Jan 03, 2011 27.62 27.70 27.53 27.70 1,716 +0.21(+0.75%)
Dec 31, 2010 27.39 27.56 27.30 27.49 18,767 +0.10(+0.37%)
Dec 30, 2010 27.49 27.49 27.32 27.39 10,132 -0.06(-0.20%)
Dec 29, 2010 27.31 27.44 27.31 27.44 624 +0.18(+0.68%)
Dec 28, 2010 27.32 27.32 27.25 27.26 2,496 +0.00(+0.00%)
Dec 27, 2010 27.19 27.26 27.11 27.26 1,027 +0.04(+0.14%)
Dec 23, 2010 27.25 27.34 27.10 27.22 3,460 +0.03(+0.10%)
Dec 22, 2010 27.22 27.22 27.14 27.20 5,822 -0.03(-0.10%)
Dec 21, 2010 27.20 27.25 27.14 27.22 11,527 +0.22(+0.82%)
Dec 20, 2010 27.00 27.00 27.00 27.00 651 -0.21(-0.78%)
Dec 17, 2010 27.22 27.22 27.20 27.21 868 -0.01(-0.03%)
Dec 16, 2010 27.13 27.22 27.01 27.22 1,679 +0.14(+0.51%)
Dec 15, 2010 27.31 27.35 27.08 27.09 8,575 -0.22(-0.81%)
Dec 14, 2010 27.46 27.46 27.18 27.31 7,368 +0.10(+0.37%)
Dec 13, 2010 27.12 27.31 27.12 27.20 6,404 +0.18(+0.65%)
Dec 10, 2010 26.93 27.04 26.93 27.03 2,225 +0.14(+0.51%)
Dec 09, 2010 26.89 26.89 26.89 26.89 390 +0.00(+0.00%)
Dec 08, 2010 27.03 27.03 26.81 26.89 2,356 -0.17(-0.61%)
Dec 07, 2010 27.12 27.12 27.06 27.06 11,290 +0.09(+0.34%)
Dec 06, 2010 26.74 26.97 26.74 26.97 2,369 +0.06(+0.22%)
Dec 03, 2010 26.86 26.95 26.86 26.91 4,835 +0.01(+0.02%)
Dec 02, 2010 26.51 26.94 26.51 26.90 27,441 +0.39(+1.46%)
Dec 01, 2010 26.32 26.51 26.32 26.51 1,771 +0.44(+1.70%)
Nov 30, 2010 26.15 26.15 26.07 26.07 1,953 -0.07(-0.28%)
Nov 29, 2010 26.34 26.34 26.15 26.15 1,034 -0.33(-1.25%)
Nov 26, 2010 26.38 26.48 26.34 26.48 3,096 +0.08(+0.31%)
Nov 24, 2010 26.39 26.39 26.39 26.39 868 +0.34(+1.31%)
Nov 23, 2010 26.05 26.05 26.05 26.05 1,085 -0.64(-2.42%)
Nov 22, 2010 26.56 26.70 26.43 26.70 1,629 +0.41(+1.58%)
Nov 18, 2010 26.28 26.28 26.28 26.28 0 +0.19(+0.74%)
Nov 17, 2010 26.03 26.15 25.96 26.09 3,527 -0.42(-1.60%)
Nov 15, 2010 26.51 26.51 26.51 26.51 0 +0.08(+0.31%)
Nov 12, 2010 26.73 26.73 24.89 26.43 5,876 -0.28(-1.03%)
Nov 11, 2010 26.64 26.71 26.64 26.71 333 -0.04(-0.14%)
Nov 10, 2010 26.74 26.74 26.74 26.74 108 -0.02(-0.09%)
Nov 09, 2010 26.85 26.99 26.77 26.77 1,302 -0.14(-0.53%)
Nov 08, 2010 25.77 26.91 25.77 26.91 2,496 -0.01(-0.05%)
Nov 05, 2010 27.12 27.12 26.90 26.92 548 -0.23(-0.83%)
Nov 04, 2010 27.17 27.17 27.13 27.15 3,446 +0.33(+1.24%)
Nov 03, 2010 26.80 26.82 26.80 26.82 416 +0.08(+0.31%)
Nov 02, 2010 26.74 26.74 26.74 26.74 217 +0.09(+0.35%)
Nov 01, 2010 26.64 26.64 26.64 26.64 485 +0.06(+0.21%)
Oct 29, 2010 26.59 26.59 26.59 26.59 325 +0.08(+0.31%)
Oct 28, 2010 26.50 26.50 26.50 26.50 217 -0.09(-0.35%)
Oct 27, 2010 26.60 26.60 26.60 26.60 124 -0.29(-1.06%)
Oct 25, 2010 27.35 27.35 26.88 26.88 4,166 -0.29(-1.08%)
Oct 22, 2010 26.72 27.18 26.72 27.18 542 +0.42(+1.58%)
Oct 21, 2010 26.62 26.75 26.62 26.75 461 +0.31(+1.18%)
Oct 20, 2010 26.33 26.44 26.33 26.44 651 +0.46(+1.77%)
Oct 19, 2010 26.07 26.16 25.98 25.98 2,062 -0.54(-2.05%)
Oct 18, 2010 26.52 26.52 26.52 26.52 542 +0.02(+0.07%)
Oct 15, 2010 26.51 26.51 26.50 26.50 834 -0.18(-0.66%)
Oct 14, 2010 26.84 26.84 26.50 26.68 4,053 -0.18(-0.69%)
Oct 13, 2010 26.87 26.87 26.86 26.86 1,275 +0.37(+1.39%)
Oct 12, 2010 26.39 26.50 26.21 26.50 2,143 +0.12(+0.46%)
Oct 11, 2010 26.43 26.43 26.37 26.37 868 +0.10(+0.39%)
Oct 08, 2010 26.27 26.31 26.22 26.27 1,150 +0.12(+0.45%)
Oct 07, 2010 26.34 26.34 26.15 26.15 3,636 -0.16(-0.62%)
Oct 06, 2010 26.49 26.49 26.26 26.32 5,221 -0.08(-0.29%)
Oct 05, 2010 26.10 26.40 26.10 26.39 75,626 +0.55(+2.13%)
Oct 04, 2010 26.49 26.49 25.80 25.84 23,295 -0.23(-0.87%)
Oct 01, 2010 26.07 26.07 26.07 26.07 5,427 +0.08(+0.32%)
Sep 30, 2010 26.14 26.14 25.98 25.99 5,340 -0.10(-0.39%)
Sep 29, 2010 26.04 26.09 26.00 26.09 108,600 +0.09(+0.35%)
Sep 28, 2010 25.87 26.04 25.87 26.00 7,815 +0.06(+0.21%)
Sep 27, 2010 25.88 25.94 25.87 25.94 11,831 +0.21(+0.81%)
Sep 24, 2010 25.59 25.74 25.59 25.74 16,824 +0.22(+0.87%)
Sep 23, 2010 25.66 25.66 25.42 25.51 5,155 +0.11(+0.42%)
Sep 22, 2010 25.45 25.53 25.36 25.41 33,324 -0.16(-0.61%)
Sep 21, 2010 25.48 25.57 25.48 25.57 466 -0.06(-0.22%)
Sep 20, 2010 25.56 25.62 25.56 25.62 542 +0.52(+2.07%)
Sep 17, 2010 25.10 25.10 25.08 25.10 597 -0.02(-0.09%)
Sep 15, 2010 25.10 25.12 25.09 25.12 1,628 +0.12(+0.48%)
Sep 14, 2010 25.00 25.04 25.00 25.00 1,309 +0.07(+0.28%)
Sep 13, 2010 24.75 24.93 24.75 24.93 227 +0.47(+1.90%)
Sep 10, 2010 24.52 24.52 24.43 24.47 2,062 +0.04(+0.15%)
Sep 09, 2010 24.43 24.43 24.43 24.43 868 +0.20(+0.84%)
Sep 08, 2010 24.28 24.38 24.23 24.23 4,341 +0.06(+0.27%)
Sep 07, 2010 24.16 24.16 24.16 24.16 108 +0.00(+0.00%)
Sep 03, 2010 24.24 24.24 24.16 24.16 4,586 +0.18(+0.77%)
Sep 02, 2010 23.98 23.98 23.98 23.98 108 +0.07(+0.31%)
Sep 01, 2010 23.65 23.91 23.65 23.91 1,628 +0.56(+2.39%)
Aug 31, 2010 23.31 23.35 23.29 23.35 1,112 +0.05(+0.22%)
Aug 30, 2010 23.30 23.30 23.30 23.30 325 +0.03(+0.12%)
Aug 27, 2010 23.27 23.27 22.99 23.27 11,098 +0.24(+1.04%)
Aug 26, 2010 23.14 23.17 23.03 23.03 8,140 +0.12(+0.52%)
Aug 25, 2010 22.89 22.91 22.89 22.91 759 -0.08(-0.36%)
Aug 24, 2010 22.94 22.99 22.94 22.99 4,124 -0.34(-1.47%)
Aug 23, 2010 23.34 23.34 23.34 23.34 217 +0.03(+0.12%)
Aug 20, 2010 23.32 23.32 23.30 23.31 1,302 -0.41(-1.75%)
Aug 19, 2010 23.72 23.72 23.72 23.72 542 -0.14(-0.58%)
Aug 18, 2010 23.77 23.86 23.77 23.86 617 +0.14(+0.58%)
Aug 17, 2010 23.56 23.72 23.56 23.72 7,055 +0.47(+2.02%)
Aug 16, 2010 23.29 23.29 23.25 23.25 3,256 +0.06(+0.28%)
Aug 13, 2010 23.19 23.19 23.19 23.19 108 +0.12(+0.52%)
Aug 12, 2010 23.07 23.07 23.07 23.07 1,085 -0.12(-0.52%)
Aug 11, 2010 23.19 23.19 23.19 23.19 108 -0.84(-3.49%)
Aug 10, 2010 24.03 24.03 24.03 24.03 542 +0.02(+0.09%)
Aug 09, 2010 23.95 24.16 23.95 24.00 5,915 +0.32(+1.35%)
Aug 06, 2010 23.69 23.69 23.32 23.69 759 -0.18(-0.77%)
Aug 05, 2010 23.87 23.87 23.87 23.87 542 +0.05(+0.19%)
Aug 04, 2010 23.82 23.82 23.82 23.82 542 +0.03(+0.12%)
Aug 03, 2010 23.72 23.82 23.72 23.80 12,119 +0.19(+0.82%)
Aug 02, 2010 23.68 23.69 23.44 23.60 7,533 +0.48(+2.07%)
Jul 30, 2010 23.12 23.12 23.02 23.12 651 +0.07(+0.32%)
Jul 29, 2010 23.31 23.31 23.05 23.05 1,302 -0.17(-0.71%)
Jul 28, 2010 23.26 23.30 23.14 23.22 5,227 -0.08(-0.36%)
Jul 27, 2010 23.26 23.30 23.22 23.30 8,900 -0.07(-0.32%)
Jul 26, 2010 23.40 23.40 23.23 23.37 20,460 +0.08(+0.36%)
Jul 23, 2010 23.53 23.53 23.11 23.29 9,362 +0.02(+0.08%)
Jul 22, 2010 23.42 23.42 23.15 23.27 18,973 +0.52(+2.27%)
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.