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 (%)
Jun 29, 2012 26.25 26.25 26.25 26.25 0 +0.71(+2.78%)
Jun 28, 2012 25.48 25.54 25.48 25.54 217 -0.20(-0.79%)
Jun 27, 2012 25.68 25.74 25.68 25.74 328 +0.16(+0.61%)
Jun 26, 2012 25.59 25.59 25.47 25.58 1,649 -0.90(-3.41%)
Jun 20, 2012 26.49 26.49 26.49 26.49 108 -0.14(-0.52%)
Jun 19, 2012 26.65 26.65 26.62 26.62 325 +0.73(+2.81%)
Jun 15, 2012 25.92 25.90 25.90 25.90 1,519 +0.15(+0.57%)
Jun 14, 2012 25.85 25.85 25.75 25.75 488 -0.10(-0.38%)
May 30, 2012 25.85 25.85 25.85 25.85 108 -0.02(-0.07%)
May 24, 2012 25.87 25.87 25.87 25.87 217 +0.13(+0.50%)
May 23, 2012 25.76 25.76 25.74 25.74 3,799 -0.35(-1.34%)
May 21, 2012 25.92 26.09 26.09 26.09 2,713 -0.04(-0.14%)
May 16, 2012 26.16 26.13 26.13 26.13 1,302 -0.32(-1.22%)
May 15, 2012 26.45 26.45 26.45 26.45 133 -0.01(-0.04%)
May 14, 2012 26.46 26.46 26.46 26.46 108 -0.31(-1.17%)
May 11, 2012 26.76 26.77 26.76 26.77 325 -0.06(-0.21%)
May 10, 2012 26.83 26.83 26.83 26.83 109 +0.15(+0.55%)
May 09, 2012 26.60 26.68 26.60 26.68 422 -0.10(-0.37%)
May 08, 2012 26.95 26.95 26.77 26.78 976 -0.46(-1.69%)
May 04, 2012 27.32 27.24 27.24 27.24 3,907 -0.58(-2.09%)
May 03, 2012 27.79 27.82 27.79 27.82 696 -0.26(-0.94%)
May 02, 2012 28.09 28.09 28.09 28.09 388 +0.12(+0.42%)
Apr 26, 2012 27.91 27.97 27.97 27.97 1,302 +0.06(+0.20%)
Apr 25, 2012 27.89 27.91 27.87 27.91 1,845 +0.23(+0.83%)
Apr 24, 2012 27.68 27.68 27.68 27.68 217 +0.17(+0.60%)
Apr 23, 2012 27.57 27.70 27.48 27.52 2,840 -0.51(-1.82%)
Apr 19, 2012 28.02 28.03 28.03 28.03 325 -0.12(-0.43%)
Apr 18, 2012 28.22 28.22 28.15 28.15 550 -0.11(-0.38%)
Apr 17, 2012 28.22 28.26 28.22 28.26 357 +0.42(+1.52%)
Apr 16, 2012 27.83 27.83 27.83 27.83 162 +0.28(+1.03%)
Apr 10, 2012 27.51 27.55 27.55 27.55 976 -1.38(-4.76%)
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.