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 29, 2017 55.77 55.77 55.77 0 +0.09(+0.17%)
Dec 28, 2017 55.98 55.98 55.56 55.67 25,557 -0.08(-0.14%)
Dec 27, 2017 55.77 56.15 55.61 55.75 19,160 +0.10(+0.17%)
Dec 26, 2017 55.49 55.67 55.47 55.65 19,645 -0.07(-0.12%)
Dec 22, 2017 55.60 55.72 55.42 55.72 26,544 +0.25(+0.44%)
Dec 21, 2017 55.63 55.66 55.46 55.47 51,201 +0.08(+0.14%)
Dec 20, 2017 55.47 55.47 55.19 55.40 35,083 +0.12(+0.22%)
Dec 19, 2017 55.27 55.29 54.95 55.27 17,917 +0.19(+0.34%)
Dec 18, 2017 54.68 55.19 54.68 55.09 42,621 +0.98(+1.82%)
Dec 15, 2017 53.92 54.10 53.60 54.10 34,669 +0.42(+0.78%)
Dec 14, 2017 53.81 53.91 53.61 53.69 44,393 -0.26(-0.49%)
Dec 13, 2017 53.88 54.13 53.81 53.95 36,406 +0.26(+0.48%)
Dec 12, 2017 53.71 53.85 53.53 53.70 27,369 -0.36(-0.66%)
Dec 11, 2017 54.76 54.76 53.82 54.05 31,580 +0.34(+0.63%)
Dec 08, 2017 54.12 54.12 53.53 53.71 28,682 +0.53(+1.00%)
Dec 07, 2017 52.47 53.18 52.47 53.18 21,167 +0.62(+1.19%)
Dec 06, 2017 51.80 52.64 51.41 52.56 29,237 +0.26(+0.51%)
Dec 05, 2017 52.25 52.36 52.08 52.30 15,328 +0.04(+0.07%)
Dec 04, 2017 52.76 52.76 52.09 52.26 25,033 -0.27(-0.52%)
Dec 01, 2017 52.65 52.77 52.33 52.53 28,689 -0.27(-0.52%)
Nov 30, 2017 53.25 53.25 52.66 52.81 122,767 +0.08(+0.15%)
Nov 29, 2017 53.74 53.74 52.57 52.72 25,787 -1.16(-2.15%)
Nov 28, 2017 53.99 53.99 53.73 53.88 23,899 +0.18(+0.33%)
Nov 27, 2017 54.15 54.15 53.64 53.70 22,868 -0.68(-1.25%)
Nov 24, 2017 54.23 54.39 54.16 54.39 4,686 +0.17(+0.31%)
Nov 22, 2017 54.22 54.37 54.05 54.22 21,572 +0.14(+0.26%)
Nov 21, 2017 53.58 54.22 53.58 54.07 29,060 +0.47(+0.88%)
Nov 20, 2017 53.97 54.18 53.43 53.60 44,674 -0.23(-0.42%)
Nov 17, 2017 53.86 54.04 53.75 53.83 59,131 +0.00(+0.00%)
Nov 16, 2017 53.01 53.93 53.01 53.83 50,980 +1.34(+2.56%)
Nov 15, 2017 51.87 52.71 51.26 52.49 30,807 +0.37(+0.71%)
Nov 14, 2017 53.01 53.01 52.09 52.12 46,486 -1.10(-2.07%)
Nov 13, 2017 53.23 53.36 52.45 53.22 25,474 -0.11(-0.20%)
Nov 10, 2017 53.86 53.86 53.32 53.33 30,917 -0.50(-0.92%)
Nov 09, 2017 54.11 54.11 53.62 53.82 56,192 -0.53(-0.98%)
Nov 08, 2017 54.19 54.41 54.10 54.36 75,906 +0.19(+0.36%)
Nov 07, 2017 54.66 54.66 54.03 54.16 53,870 -0.35(-0.63%)
Nov 06, 2017 54.47 54.59 54.11 54.51 43,998 +0.48(+0.89%)
Nov 03, 2017 53.85 54.19 53.78 54.03 74,745 +0.05(+0.09%)
Nov 02, 2017 54.39 54.39 53.83 53.98 25,766 -0.35(-0.64%)
Nov 01, 2017 54.81 54.82 54.33 54.33 35,305 -0.04(-0.07%)
Oct 31, 2017 54.04 54.38 53.90 54.37 43,263 +0.35(+0.65%)
Oct 30, 2017 53.90 54.19 53.77 54.02 25,884 -0.06(-0.10%)
Oct 27, 2017 53.87 54.20 53.79 54.07 21,197 +0.13(+0.25%)
Oct 26, 2017 54.44 54.62 53.91 53.94 32,971 -0.71(-1.30%)
Oct 25, 2017 55.43 55.52 54.19 54.65 33,397 -0.60(-1.08%)
Oct 24, 2017 54.82 55.25 54.56 55.25 42,505 +0.50(+0.92%)
Oct 23, 2017 54.51 54.96 54.51 54.74 22,690 +0.52(+0.96%)
Oct 20, 2017 54.16 54.32 54.05 54.22 56,203 +0.42(+0.77%)
Oct 19, 2017 53.58 53.83 53.12 53.81 24,649 -0.27(-0.51%)
Oct 18, 2017 54.25 54.29 53.97 54.08 49,020 +0.13(+0.25%)
Oct 17, 2017 54.34 55.20 53.82 53.95 47,777 -0.54(-0.99%)
Oct 16, 2017 54.42 54.64 54.07 54.49 35,919 +0.31(+0.58%)
Oct 13, 2017 54.22 54.27 54.08 54.18 48,641 +0.34(+0.63%)
Oct 12, 2017 53.87 53.93 53.71 53.84 29,690 +0.17(+0.32%)
Oct 11, 2017 53.85 54.06 53.63 53.67 73,644 -0.17(-0.32%)
Oct 10, 2017 53.90 53.98 53.65 53.84 33,585 +0.22(+0.41%)
Oct 09, 2017 53.79 53.80 53.51 53.62 50,169 +0.00(+0.00%)
Oct 06, 2017 53.34 53.62 53.28 53.62 21,006 +0.11(+0.21%)
Oct 05, 2017 53.68 53.77 53.47 53.51 32,965 +0.02(+0.04%)
Oct 04, 2017 53.49 53.51 53.23 53.49 34,303 +0.04(+0.07%)
Oct 03, 2017 52.94 53.45 52.94 53.45 41,787 +0.74(+1.40%)
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.