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 (%)
Jul 31, 2020 54.94 54.94 54.16 54.44 2,920 -0.22(-0.39%)
Jul 30, 2020 54.73 55.18 54.60 54.66 3,055 -1.02(-1.83%)
Jul 29, 2020 55.52 55.81 55.36 55.68 3,026 +0.11(+0.21%)
Jul 28, 2020 55.60 55.89 55.51 55.56 5,060 -0.24(-0.43%)
Jul 27, 2020 55.01 55.80 55.01 55.80 2,503 +1.75(+3.23%)
Jul 24, 2020 54.24 54.24 53.72 54.06 11,994 -0.12(-0.22%)
Jul 23, 2020 55.51 55.58 54.17 54.17 2,577 -1.12(-2.03%)
Jul 22, 2020 55.51 55.51 55.11 55.30 22,034 -0.17(-0.30%)
Jul 21, 2020 56.12 56.12 55.29 55.47 10,965 +0.04(+0.07%)
Jul 20, 2020 54.88 55.69 54.88 55.43 4,386 +1.03(+1.89%)
Jul 17, 2020 54.10 54.52 54.10 54.40 3,650 +0.67(+1.25%)
Jul 16, 2020 53.65 53.82 53.51 53.73 3,312 -0.20(-0.38%)
Jul 15, 2020 53.81 54.18 53.73 53.93 4,277 +0.92(+1.74%)
Jul 14, 2020 52.43 53.01 52.29 53.01 11,241 +0.32(+0.61%)
Jul 13, 2020 53.69 54.11 52.69 52.69 16,377 -0.46(-0.87%)
Jul 10, 2020 53.69 53.69 53.03 53.15 4,171 -0.55(-1.02%)
Jul 09, 2020 53.67 53.91 53.16 53.70 3,890 +0.47(+0.87%)
Jul 08, 2020 52.98 53.24 52.77 53.24 2,660 +0.62(+1.17%)
Jul 07, 2020 52.72 52.78 52.45 52.62 4,526 +0.21(+0.40%)
Jul 06, 2020 52.70 52.72 52.27 52.41 3,150 +0.55(+1.05%)
Jul 02, 2020 51.97 51.97 51.86 51.86 938 +0.68(+1.33%)
Jul 01, 2020 50.84 51.18 50.84 51.18 4,071 +0.37(+0.74%)
Jun 30, 2020 50.49 50.82 50.49 50.81 2,230 +0.34(+0.68%)
Jun 29, 2020 50.45 50.51 50.15 50.46 1,362 +0.34(+0.67%)
Jun 26, 2020 50.57 50.57 50.05 50.13 7,405 -0.63(-1.24%)
Jun 25, 2020 49.93 50.76 49.91 50.76 5,177 +0.63(+1.26%)
Jun 24, 2020 50.99 50.99 50.00 50.13 6,538 -1.43(-2.77%)
Jun 23, 2020 51.38 51.97 51.29 51.55 4,046 +0.75(+1.48%)
Jun 22, 2020 49.94 50.82 49.94 50.80 5,931 +0.90(+1.80%)
Jun 19, 2020 49.58 50.03 49.58 49.90 4,902 +0.99(+2.03%)
Jun 18, 2020 48.97 49.19 48.77 48.91 4,178 -0.35(-0.72%)
Jun 17, 2020 49.16 49.61 49.16 49.26 1,350 +0.79(+1.64%)
Jun 16, 2020 49.57 49.57 48.38 48.47 4,606 +0.10(+0.20%)
Jun 15, 2020 46.44 48.38 46.44 48.38 2,699 +0.83(+1.75%)
Jun 12, 2020 48.29 48.29 46.91 47.55 4,589 +0.30(+0.63%)
Jun 11, 2020 48.36 48.52 47.24 47.25 8,983 -1.97(-4.01%)
Jun 10, 2020 48.83 49.22 48.62 49.22 14,870 +0.60(+1.23%)
Jun 09, 2020 48.42 48.79 48.42 48.63 16,304 +0.40(+0.83%)
Jun 08, 2020 48.38 48.38 47.97 48.23 8,770 -0.05(-0.11%)
Jun 05, 2020 48.37 48.37 48.20 48.28 6,570 +0.35(+0.73%)
Jun 04, 2020 48.29 48.36 47.93 47.93 2,269 -0.39(-0.80%)
Jun 03, 2020 48.19 48.44 48.19 48.32 8,067 +0.28(+0.59%)
Jun 02, 2020 47.80 48.11 47.79 48.04 2,588 +0.25(+0.52%)
Jun 01, 2020 46.67 47.94 46.67 47.79 11,500 +0.72(+1.53%)
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%)
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.