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 31, 2014 34.79 34.79 34.79 34.79 177 +0.33(+0.96%)
Mar 28, 2014 34.33 34.56 34.33 34.45 565 -0.16(-0.45%)
Mar 27, 2014 34.27 34.61 34.27 34.61 1,396 +0.01(+0.03%)
Mar 26, 2014 34.78 34.78 34.55 34.60 1,393 -0.09(-0.27%)
Mar 25, 2014 34.60 34.72 34.45 34.69 3,037 +0.22(+0.63%)
Mar 24, 2014 34.48 34.48 34.48 34.48 1,385 +0.09(+0.27%)
Mar 21, 2014 34.71 34.85 34.38 34.38 1,143 +0.12(+0.35%)
Mar 20, 2014 34.41 34.41 34.27 34.27 859 -0.37(-1.06%)
Mar 19, 2014 34.66 34.75 34.48 34.63 14,303 -0.15(-0.42%)
Mar 18, 2014 34.93 34.98 34.74 34.78 13,826 +0.17(+0.48%)
Mar 17, 2014 34.23 34.66 34.23 34.62 15,153 +0.04(+0.11%)
Mar 14, 2014 34.53 34.58 34.29 34.58 14,003 -0.44(-1.25%)
Mar 13, 2014 35.02 35.02 35.02 35.02 17 +0.00(+0.00%)
Mar 12, 2014 34.81 35.02 34.71 35.02 3,445 -0.04(-0.11%)
Mar 11, 2014 35.32 35.32 35.05 35.05 2,739 +0.18(+0.52%)
Mar 10, 2014 35.33 35.33 34.87 34.87 622 -0.50(-1.42%)
Mar 07, 2014 35.38 35.38 35.38 35.38 136 +0.00(+0.00%)
Mar 06, 2014 35.87 35.92 35.38 35.38 842 +0.32(+0.91%)
Mar 05, 2014 35.49 35.49 35.06 35.06 931 -0.35(-0.98%)
Mar 04, 2014 35.40 35.40 35.40 35.40 377 +0.60(+1.74%)
Mar 03, 2014 35.16 35.16 34.80 34.80 722 -0.65(-1.85%)
Feb 28, 2014 35.36 35.45 34.98 35.45 792 +0.60(+1.73%)
Feb 27, 2014 34.93 34.93 34.85 34.85 622 +0.05(+0.15%)
Feb 26, 2014 34.98 34.98 34.80 34.80 911 -0.28(-0.79%)
Feb 25, 2014 34.80 35.08 34.80 35.08 1,104 +0.08(+0.24%)
Feb 24, 2014 34.99 34.99 34.99 34.99 183 +0.88(+2.59%)
Feb 21, 2014 34.11 34.11 34.11 34.11 97 +0.00(+0.00%)
Feb 20, 2014 34.50 34.50 34.11 34.11 600 -0.47(-1.35%)
Feb 19, 2014 34.71 34.71 34.57 34.57 1,854 -0.11(-0.32%)
Feb 18, 2014 34.59 34.73 34.57 34.68 3,449 +0.39(+1.14%)
Feb 14, 2014 34.31 34.29 34.29 34.29 867 +0.41(+1.22%)
Feb 13, 2014 33.79 33.88 33.79 33.88 848 +0.18(+0.53%)
Feb 12, 2014 34.21 34.21 33.66 33.70 1,487 -0.28(-0.81%)
Feb 11, 2014 34.03 34.03 33.98 33.98 1,119 +0.28(+0.83%)
Feb 10, 2014 32.14 33.70 32.14 33.70 2,899 +0.28(+0.83%)
Feb 07, 2014 33.31 33.42 33.30 33.42 5,457 -0.01(-0.02%)
Feb 06, 2014 33.18 33.46 33.18 33.43 1,628 +0.61(+1.85%)
Feb 05, 2014 33.03 33.08 32.73 32.82 25,767 -0.36(-1.08%)
Feb 04, 2014 33.18 33.18 33.18 33.18 432 +0.46(+1.39%)
Feb 03, 2014 33.00 33.07 32.72 32.72 919 -0.69(-2.06%)
Jan 31, 2014 32.94 33.50 32.94 33.41 1,552 +0.14(+0.41%)
Jan 30, 2014 33.11 33.27 33.11 33.27 644 +0.39(+1.19%)
Jan 29, 2014 32.94 32.94 32.88 32.88 545 -0.29(-0.86%)
Jan 28, 2014 32.68 33.17 32.68 33.17 13,589 +0.07(+0.22%)
Jan 27, 2014 33.46 33.46 32.88 33.10 6,484 -0.26(-0.77%)
Jan 24, 2014 33.81 33.81 33.35 33.35 10,208 -0.91(-2.66%)
Jan 23, 2014 34.44 34.45 34.27 34.27 2,157 -0.47(-1.35%)
Jan 22, 2014 34.74 34.74 34.44 34.73 1,795 +0.13(+0.37%)
Jan 21, 2014 34.66 34.70 34.61 34.61 663 +0.21(+0.62%)
Jan 17, 2014 34.56 34.39 34.39 34.39 3,037 -0.14(-0.42%)
Jan 16, 2014 34.53 34.58 34.53 34.54 2,271 +0.04(+0.11%)
Jan 15, 2014 34.50 34.50 34.50 34.50 1,283 -0.00(-0.01%)
Jan 14, 2014 34.55 34.55 34.50 34.50 2,903 +0.44(+1.29%)
Jan 13, 2014 34.56 34.56 34.06 34.06 1,442 -0.46(-1.33%)
Jan 10, 2014 34.52 34.56 34.52 34.52 4,461 +0.06(+0.19%)
Jan 09, 2014 34.49 34.57 34.07 34.46 4,240 -0.11(-0.32%)
Jan 08, 2014 34.70 34.76 34.16 34.57 5,872 +0.13(+0.37%)
Jan 07, 2014 34.52 34.81 34.35 34.44 10,533 +0.27(+0.78%)
Jan 06, 2014 34.44 34.44 34.15 34.17 4,297 -0.27(-0.78%)
Jan 03, 2014 34.44 34.44 34.44 34.44 229 +0.06(+0.19%)
Jan 02, 2014 34.91 34.91 34.23 34.38 2,103 -0.17(-0.48%)
Dec 31, 2013 35.04 34.54 34.54 34.54 976 -0.12(-0.34%)
Dec 30, 2013 34.69 34.69 34.66 34.66 1,717 +0.18(+0.53%)
Dec 27, 2013 34.66 34.66 34.48 34.48 17,141 +0.01(+0.03%)
Dec 26, 2013 34.43 34.47 34.29 34.47 6,836 +0.17(+0.48%)
Dec 24, 2013 34.28 34.30 34.28 34.30 1,732 -1.63(-4.54%)
Dec 23, 2013 34.33 35.93 34.04 35.93 20,040 +1.83(+5.38%)
Dec 20, 2013 34.07 34.14 33.97 34.10 4,216 +0.17(+0.49%)
Dec 19, 2013 33.94 33.94 33.93 33.93 381 -0.00(-0.00%)
Dec 18, 2013 33.69 33.96 33.45 33.93 1,610 +0.48(+1.45%)
Dec 17, 2013 33.56 33.59 33.41 33.45 56,203 -0.05(-0.15%)
Dec 16, 2013 33.45 33.68 33.40 33.50 15,657 +0.29(+0.87%)
Dec 13, 2013 33.45 33.45 33.21 33.21 6,106 -0.70(-2.07%)
Dec 12, 2013 33.92 33.92 33.92 33.92 45 +0.00(+0.00%)
Dec 11, 2013 33.92 33.92 33.92 33.92 125 -0.10(-0.31%)
Dec 10, 2013 34.25 34.25 33.94 34.02 4,505 +0.38(+1.12%)
Dec 09, 2013 33.64 33.64 33.64 33.64 72 +0.00(+0.00%)
Dec 06, 2013 34.05 34.05 33.44 33.64 4,774 -0.87(-2.52%)
Dec 05, 2013 34.57 34.58 34.51 34.51 1,232 +1.01(+3.02%)
Dec 04, 2013 33.69 33.69 33.50 33.50 430 -0.25(-0.73%)
Dec 03, 2013 33.71 33.82 33.71 33.75 3,915 -0.54(-1.58%)
Dec 02, 2013 34.55 34.55 34.26 34.29 434 +0.01(+0.02%)
Nov 29, 2013 34.28 34.28 34.28 34.28 108 +0.36(+1.06%)
Nov 27, 2013 34.10 34.10 33.69 33.92 4,692 -0.10(-0.30%)
Nov 26, 2013 34.03 34.03 34.03 34.03 108 +0.02(+0.05%)
Nov 25, 2013 34.09 34.10 33.71 34.01 2,978 +0.10(+0.30%)
Nov 22, 2013 33.69 33.91 33.69 33.91 217 +0.24(+0.70%)
Nov 21, 2013 33.18 33.69 33.18 33.67 4,563 +0.39(+1.17%)
Nov 20, 2013 33.62 33.62 33.28 33.28 415 -0.22(-0.66%)
Nov 19, 2013 33.64 33.64 33.50 33.50 1,274 -0.49(-1.43%)
Nov 18, 2013 34.19 34.19 33.99 33.99 3,150 +0.19(+0.55%)
Nov 15, 2013 33.79 33.83 33.71 33.80 2,417 +0.25(+0.76%)
Nov 14, 2013 33.36 33.57 33.36 33.55 6,944 +0.38(+1.14%)
Nov 12, 2013 33.34 33.34 33.05 33.17 20,615 -0.18(-0.53%)
Nov 11, 2013 33.55 33.55 33.27 33.34 21,782 +0.09(+0.28%)
Nov 08, 2013 33.04 33.37 33.04 33.25 6,431 -0.21(-0.64%)
Nov 07, 2013 33.47 33.47 33.47 33.47 136 -0.32(-0.95%)
Nov 06, 2013 33.55 33.79 33.44 33.79 8,517 +0.26(+0.77%)
Nov 04, 2013 33.53 33.53 33.53 33.53 108 -0.19(-0.56%)
Nov 01, 2013 33.42 33.73 33.42 33.72 1,929 -0.17(-0.50%)
Oct 30, 2013 33.89 33.89 33.89 33.89 542 -0.04(-0.11%)
Oct 29, 2013 34.10 34.10 33.83 33.93 1,787 -0.18(-0.54%)
Oct 28, 2013 33.71 34.17 33.71 34.11 9,687 +0.13(+0.40%)
Oct 25, 2013 33.98 33.98 33.98 33.98 131 -0.20(-0.58%)
Oct 24, 2013 34.18 34.18 34.17 34.17 360 +0.06(+0.19%)
Oct 23, 2013 34.11 34.11 34.11 34.11 605 -0.04(-0.11%)
Oct 22, 2013 34.15 34.21 34.15 34.15 434 +0.21(+0.62%)
Oct 21, 2013 33.93 34.00 33.93 33.93 651 +0.05(+0.14%)
Oct 18, 2013 33.96 33.96 33.77 33.89 1,519 +0.49(+1.47%)
Oct 17, 2013 33.21 33.56 33.21 33.40 3,938 +0.12(+0.35%)
Oct 16, 2013 32.99 33.32 32.96 33.28 44,424 +0.54(+1.66%)
Oct 15, 2013 32.84 33.02 32.74 32.74 10,986 -0.27(-0.81%)
Oct 14, 2013 32.74 33.00 32.74 33.00 15,624 +0.21(+0.65%)
Oct 11, 2013 32.89 33.03 32.72 32.79 39,400 +0.02(+0.06%)
Oct 10, 2013 32.51 32.77 32.51 32.77 2,878 +0.59(+1.83%)
Oct 09, 2013 32.07 32.26 32.05 32.18 18,432 -0.15(-0.46%)
Oct 08, 2013 32.63 32.70 32.27 32.33 42,433 -0.17(-0.51%)
Oct 07, 2013 32.67 32.71 32.47 32.50 17,210 -0.37(-1.13%)
Oct 04, 2013 32.50 32.87 32.50 32.87 770 +0.30(+0.92%)
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%)
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.