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 (%)
May 29, 2020 46.79 47.07 46.23 47.07 13,976 +0.68(+1.47%)
May 28, 2020 46.21 46.87 46.21 46.38 2,551 +0.25(+0.54%)
May 27, 2020 45.63 46.23 45.41 46.14 3,148 -0.15(-0.32%)
May 26, 2020 46.59 46.59 46.27 46.29 2,764 +1.19(+2.65%)
May 22, 2020 45.01 45.30 45.01 45.09 5,006 -0.51(-1.11%)
May 21, 2020 45.92 45.92 45.31 45.60 2,817 -0.69(-1.48%)
May 20, 2020 46.21 46.68 46.11 46.29 4,574 +0.45(+0.98%)
May 19, 2020 45.64 46.38 45.64 45.83 6,323 +0.32(+0.71%)
May 18, 2020 45.56 45.66 45.44 45.51 3,746 +0.90(+2.03%)
May 15, 2020 44.02 44.69 44.02 44.61 9,595 +0.37(+0.84%)
May 14, 2020 43.43 44.25 43.43 44.24 4,387 +0.22(+0.50%)
May 13, 2020 44.84 44.84 43.88 44.02 26,363 -0.86(-1.92%)
May 12, 2020 45.39 45.75 44.88 44.88 1,390 -0.38(-0.85%)
May 11, 2020 45.22 45.44 45.22 45.26 2,054 -0.08(-0.17%)
May 08, 2020 45.06 45.34 45.06 45.34 1,042 +0.64(+1.42%)
May 07, 2020 44.41 44.87 44.16 44.70 5,729 +0.61(+1.39%)
May 06, 2020 44.15 44.50 44.03 44.09 1,212 +0.15(+0.35%)
May 05, 2020 43.74 44.18 43.68 43.94 6,789 +0.45(+1.04%)
May 04, 2020 43.18 43.48 42.93 43.48 3,419 +0.13(+0.31%)
May 01, 2020 44.14 44.14 43.22 43.35 834 -0.74(-1.68%)
Apr 30, 2020 44.70 44.70 44.08 44.09 2,299 -0.79(-1.76%)
Apr 29, 2020 44.27 44.88 44.23 44.88 6,441 +1.08(+2.46%)
Apr 28, 2020 44.16 44.16 43.61 43.80 9,425 -0.09(-0.21%)
Apr 27, 2020 43.75 43.89 43.48 43.89 4,135 +0.74(+1.71%)
Apr 24, 2020 43.48 43.48 42.58 43.15 7,300 +0.15(+0.35%)
Apr 23, 2020 43.70 43.70 42.91 43.00 2,925 -0.08(-0.19%)
Apr 22, 2020 42.83 43.09 42.59 43.09 2,342 +1.47(+3.52%)
Apr 21, 2020 41.78 41.96 41.31 41.62 4,291 -1.16(-2.72%)
Apr 20, 2020 42.34 43.18 42.22 42.78 31,695 +0.04(+0.09%)
Apr 17, 2020 42.97 42.99 42.49 42.74 4,380 +0.52(+1.23%)
Apr 16, 2020 42.20 42.38 41.72 42.22 4,747 +0.50(+1.19%)
Apr 15, 2020 41.69 41.76 41.32 41.73 5,983 -1.01(-2.35%)
Apr 14, 2020 42.71 43.15 42.43 42.73 6,845 +0.89(+2.12%)
Apr 13, 2020 41.00 41.85 41.00 41.85 2,391 +0.22(+0.53%)
Apr 09, 2020 41.76 41.78 41.18 41.63 15,019 +0.81(+2.00%)
Apr 08, 2020 39.74 40.81 39.74 40.81 5,039 +0.83(+2.07%)
Apr 07, 2020 41.24 41.24 39.78 39.98 7,305 +0.42(+1.07%)
Apr 06, 2020 38.47 39.91 38.47 39.56 12,827 +2.14(+5.72%)
Apr 03, 2020 37.75 37.75 37.20 37.42 8,448 -0.45(-1.19%)
Apr 02, 2020 37.77 38.11 37.24 37.87 10,281 +0.45(+1.21%)
Apr 01, 2020 37.56 37.56 37.01 37.42 5,967 -1.26(-3.25%)
Mar 31, 2020 38.83 39.53 38.59 38.68 4,665 -0.35(-0.91%)
Mar 30, 2020 38.88 39.03 38.32 39.03 3,156 +0.28(+0.72%)
Mar 27, 2020 38.70 38.83 38.26 38.76 7,196 -1.60(-3.97%)
Mar 26, 2020 39.50 40.55 39.50 40.36 20,437 +1.35(+3.47%)
Mar 25, 2020 37.42 39.75 37.42 39.00 43,905 +2.27(+6.19%)
Mar 24, 2020 35.65 36.73 35.65 36.73 35,768 +3.02(+8.96%)
Mar 23, 2020 33.87 34.17 33.35 33.71 42,584 -0.12(-0.36%)
Mar 20, 2020 35.24 35.71 33.81 33.83 15,436 -0.37(-1.08%)
Mar 19, 2020 33.35 34.85 33.29 34.20 16,950 +1.21(+3.66%)
Mar 18, 2020 34.28 34.99 32.36 32.99 18,302 -4.09(-11.04%)
Mar 17, 2020 36.58 37.47 35.55 37.08 53,512 +0.74(+2.05%)
Mar 16, 2020 34.71 37.28 34.43 36.34 33,915 -2.87(-7.33%)
Mar 13, 2020 39.92 39.92 37.84 39.21 14,914 +2.62(+7.15%)
Mar 12, 2020 39.38 40.86 36.60 36.60 337,688 -6.64(-15.35%)
Mar 11, 2020 44.27 44.27 42.53 43.23 84,885 -2.30(-5.05%)
Mar 10, 2020 44.82 45.54 44.14 45.53 92,844 +1.23(+2.78%)
Mar 09, 2020 44.81 45.47 44.30 44.30 16,890 -3.26(-6.86%)
Mar 06, 2020 47.60 47.79 47.20 47.57 19,295 -1.24(-2.54%)
Mar 05, 2020 49.32 49.47 48.52 48.81 7,175 -1.15(-2.31%)
Mar 04, 2020 49.50 50.19 49.23 49.96 23,988 +1.30(+2.68%)
Mar 03, 2020 49.07 49.90 48.39 48.66 25,508 -0.32(-0.66%)
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.