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 28, 2019 47.35 47.69 47.34 47.69 8,449 +0.47(+0.99%)
Jun 27, 2019 46.98 47.22 46.92 47.22 6,424 +0.35(+0.74%)
Jun 26, 2019 46.95 46.95 46.80 46.88 6,584 -0.04(-0.09%)
Jun 25, 2019 47.26 47.36 46.84 46.92 7,731 -0.39(-0.82%)
Jun 24, 2019 47.24 47.36 47.18 47.31 4,253 +0.16(+0.33%)
Jun 21, 2019 47.39 47.39 46.78 47.15 6,402 -0.29(-0.60%)
Jun 20, 2019 47.47 47.63 47.23 47.44 3,608 +0.71(+1.53%)
Jun 19, 2019 46.42 46.72 46.28 46.72 9,420 +0.30(+0.64%)
Jun 18, 2019 46.31 46.49 46.31 46.43 1,208 +0.65(+1.42%)
Jun 17, 2019 45.72 45.90 45.65 45.78 1,876 -0.04(-0.08%)
Jun 14, 2019 46.00 46.07 45.82 45.82 2,624 -0.31(-0.68%)
Jun 13, 2019 46.06 46.22 45.97 46.13 4,920 +0.08(+0.17%)
Jun 12, 2019 45.97 46.15 45.95 46.05 4,798 +0.09(+0.20%)
Jun 11, 2019 45.83 46.33 45.83 45.96 6,653 +0.29(+0.63%)
Jun 10, 2019 45.86 45.86 45.48 45.67 3,478 -0.02(-0.04%)
Jun 07, 2019 45.25 45.89 45.25 45.69 33,798 +0.77(+1.72%)
Jun 06, 2019 44.94 45.05 44.80 44.92 9,471 +0.11(+0.26%)
Jun 05, 2019 45.23 45.23 44.56 44.81 5,676 -0.05(-0.11%)
Jun 04, 2019 44.42 44.85 44.42 44.85 8,622 +0.53(+1.20%)
Jun 03, 2019 44.12 44.52 44.12 44.32 9,509 +0.44(+1.00%)
May 31, 2019 43.50 43.93 43.42 43.88 6,402 +0.06(+0.13%)
May 30, 2019 43.85 43.85 43.72 43.82 7,091 +0.34(+0.79%)
May 29, 2019 43.37 43.50 43.25 43.48 6,445 -0.15(-0.35%)
May 28, 2019 43.89 44.02 43.63 43.63 4,544 -0.01(-0.02%)
May 24, 2019 43.73 43.75 43.61 43.64 2,099 +0.44(+1.01%)
May 23, 2019 43.05 43.21 43.05 43.21 13,660 -0.30(-0.70%)
May 22, 2019 43.38 43.75 43.38 43.51 6,000 +0.13(+0.29%)
May 21, 2019 42.97 43.43 42.97 43.38 5,784 +0.62(+1.46%)
May 20, 2019 42.70 42.88 42.70 42.76 7,243 -0.16(-0.37%)
May 17, 2019 43.79 43.79 42.91 42.92 33,798 -0.64(-1.46%)
May 16, 2019 43.41 43.68 43.41 43.56 5,513 +0.32(+0.74%)
May 15, 2019 42.56 43.29 42.56 43.23 12,682 +0.30(+0.69%)
May 14, 2019 42.91 43.06 42.68 42.94 14,366 +0.58(+1.37%)
May 13, 2019 42.44 42.57 42.12 42.36 15,196 -0.96(-2.22%)
May 10, 2019 42.80 43.35 42.75 43.32 7,137 -0.04(-0.09%)
May 09, 2019 42.90 43.36 42.70 43.36 51,838 +0.04(+0.09%)
May 08, 2019 43.50 43.53 43.32 43.32 9,302 +0.12(+0.29%)
May 07, 2019 43.32 43.32 42.98 43.20 9,806 -0.58(-1.32%)
May 06, 2019 43.42 43.86 42.97 43.77 55,951 -0.47(-1.06%)
May 03, 2019 43.86 44.24 43.86 44.24 15,324 +0.91(+2.09%)
May 02, 2019 43.72 43.72 43.28 43.34 10,119 -0.13(-0.30%)
May 01, 2019 43.83 43.91 43.47 43.47 9,523 -0.49(-1.12%)
Apr 30, 2019 43.92 43.96 43.74 43.96 6,764 -0.03(-0.07%)
Apr 29, 2019 44.00 44.10 43.91 43.99 8,244 +0.18(+0.42%)
Apr 26, 2019 43.49 43.80 43.49 43.80 13,225 +0.31(+0.72%)
Apr 25, 2019 43.07 43.49 43.07 43.49 13,100 +0.31(+0.73%)
Apr 24, 2019 43.52 43.52 43.18 43.18 8,347 -0.44(-1.00%)
Apr 23, 2019 43.29 43.61 43.29 43.61 18,261 +0.42(+0.97%)
Apr 22, 2019 43.09 43.39 43.09 43.20 13,479 -0.14(-0.33%)
Apr 18, 2019 43.06 43.36 43.06 43.34 3,988 +0.08(+0.18%)
Apr 17, 2019 43.61 43.61 43.07 43.26 11,292 -0.08(-0.18%)
Apr 16, 2019 43.66 43.81 43.33 43.34 45,161 -0.27(-0.61%)
Apr 15, 2019 43.80 43.80 43.50 43.61 5,633 -0.12(-0.28%)
Apr 12, 2019 43.81 43.87 43.71 43.73 11,126 -0.05(-0.11%)
Apr 11, 2019 44.02 44.02 43.61 43.78 6,868 -0.46(-1.05%)
Apr 10, 2019 44.08 44.30 43.92 44.24 8,583 +0.18(+0.42%)
Apr 09, 2019 44.36 44.36 44.01 44.06 6,292 -0.30(-0.68%)
Apr 08, 2019 44.30 44.36 44.20 44.36 6,386 +0.10(+0.23%)
Apr 05, 2019 44.04 44.43 44.04 44.26 8,187 +0.50(+1.14%)
Apr 04, 2019 43.74 43.82 43.63 43.76 12,363 -0.14(-0.32%)
Apr 03, 2019 44.01 44.08 43.82 43.90 22,823 +0.15(+0.34%)
Apr 02, 2019 43.79 43.79 43.50 43.75 5,067 +0.09(+0.20%)
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.