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 30, 2013 31.05 31.22 31.22 31.22 1,736 -0.06(-0.21%)
Jul 29, 2013 31.30 31.32 31.19 31.29 3,402 +0.07(+0.24%)
Jul 26, 2013 31.17 31.21 31.13 31.21 434 +0.12(+0.39%)
Jul 25, 2013 31.14 31.14 31.09 31.09 1,471 +0.24(+0.77%)
Jul 24, 2013 31.18 31.18 30.85 30.85 9,743 -0.12(-0.39%)
Jul 23, 2013 31.28 31.28 30.97 30.97 1,063 -0.35(-1.11%)
Jul 22, 2013 31.17 31.32 31.13 31.32 13,637 +0.10(+0.32%)
Jul 19, 2013 31.08 31.22 31.08 31.22 2,783 +0.13(+0.43%)
Jul 18, 2013 31.24 31.24 31.04 31.09 4,489 -0.19(-0.61%)
Jul 17, 2013 31.28 31.28 31.28 31.28 108 -0.07(-0.24%)
Jul 15, 2013 31.35 31.35 31.35 31.35 0 +0.18(+0.56%)
Jul 12, 2013 31.50 31.95 30.83 31.18 1,199 +0.37(+1.20%)
Jul 11, 2013 30.74 30.81 30.74 30.81 2,062 +0.22(+0.72%)
Jul 10, 2013 30.56 30.59 30.56 30.59 370 +0.30(+1.00%)
Jul 09, 2013 30.23 30.32 30.23 30.28 542 -0.14(-0.45%)
Jul 08, 2013 30.65 30.65 30.42 30.42 832 +0.20(+0.67%)
Jul 05, 2013 30.21 30.22 30.15 30.22 385 -0.11(-0.37%)
Jul 02, 2013 30.33 30.33 30.33 30.33 434 -0.06(-0.19%)
Jul 01, 2013 30.44 30.44 30.36 30.38 3,261 +0.15(+0.49%)
Jun 28, 2013 30.24 30.24 30.24 30.24 108 +0.48(+1.60%)
Jun 26, 2013 29.48 29.76 29.48 29.76 651 +0.18(+0.61%)
Jun 25, 2013 29.70 29.70 29.54 29.58 2,875 +0.41(+1.42%)
Jun 24, 2013 29.14 29.17 28.79 29.17 692 -0.50(-1.68%)
Jun 21, 2013 30.50 30.52 29.66 29.66 5,925 -1.67(-5.32%)
Jun 19, 2013 31.33 31.33 31.33 31.33 0 -0.10(-0.32%)
Jun 18, 2013 31.37 31.50 31.37 31.43 4,096 +0.22(+0.71%)
Jun 17, 2013 31.13 31.34 31.10 31.21 2,783 +0.35(+1.13%)
Jun 14, 2013 30.98 31.05 30.84 30.86 2,637 -0.03(-0.09%)
Jun 13, 2013 30.59 30.90 30.59 30.89 1,861 +0.06(+0.19%)
Jun 12, 2013 30.88 30.88 30.83 30.83 494 +0.08(+0.25%)
Jun 11, 2013 30.96 31.00 30.61 30.75 26,352 -0.64(-2.05%)
Jun 10, 2013 31.40 31.40 31.40 31.40 108 +0.33(+1.07%)
Jun 07, 2013 30.98 31.26 30.98 31.07 27,415 +0.09(+0.30%)
Jun 06, 2013 30.77 30.97 30.77 30.97 2,930 +0.18(+0.57%)
Jun 05, 2013 30.82 30.84 30.68 30.80 868 -0.31(-1.01%)
Jun 04, 2013 31.11 31.11 31.11 31.11 677 -0.09(-0.30%)
May 31, 2013 31.20 31.20 31.20 31.20 0 -0.53(-1.68%)
May 30, 2013 31.58 31.74 31.58 31.74 759 -0.35(-1.10%)
May 28, 2013 32.09 32.09 32.09 32.09 217 +0.31(+0.96%)
May 24, 2013 31.78 31.78 31.78 31.78 211 +0.00(+0.00%)
May 23, 2013 31.78 31.78 31.78 31.78 379 +0.00(+0.00%)
May 22, 2013 32.27 32.27 31.78 31.78 1,085 -0.47(-1.46%)
May 21, 2013 32.50 32.50 32.14 32.25 1,877 +0.10(+0.32%)
May 16, 2013 32.19 32.15 32.15 32.15 759 -0.28(-0.85%)
May 15, 2013 32.43 32.43 32.43 32.43 108 +0.41(+1.30%)
May 13, 2013 31.89 32.02 31.89 32.01 651 -0.23(-0.71%)
May 10, 2013 32.59 32.59 32.24 32.24 217 +0.11(+0.34%)
May 08, 2013 32.28 32.13 32.13 32.13 1,628 +0.09(+0.29%)
May 07, 2013 32.04 32.04 32.04 32.04 257 +0.30(+0.96%)
May 03, 2013 31.80 31.74 31.74 31.74 2,713 +0.08(+0.26%)
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.