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 (%)
Jan 31, 2014 32.94 33.50 32.94 33.41 1,552 +0.14(+0.41%)
Jan 30, 2014 33.11 33.27 33.11 33.27 644 +0.39(+1.19%)
Jan 29, 2014 32.94 32.94 32.88 32.88 545 -0.29(-0.86%)
Jan 28, 2014 32.68 33.17 32.68 33.17 13,589 +0.07(+0.22%)
Jan 27, 2014 33.46 33.46 32.88 33.10 6,484 -0.26(-0.77%)
Jan 24, 2014 33.81 33.81 33.35 33.35 10,208 -0.91(-2.66%)
Jan 23, 2014 34.44 34.45 34.27 34.27 2,157 -0.47(-1.35%)
Jan 22, 2014 34.74 34.74 34.44 34.73 1,795 +0.13(+0.37%)
Jan 21, 2014 34.66 34.70 34.61 34.61 663 +0.21(+0.62%)
Jan 17, 2014 34.56 34.39 34.39 34.39 3,037 -0.14(-0.42%)
Jan 16, 2014 34.53 34.58 34.53 34.54 2,271 +0.04(+0.11%)
Jan 15, 2014 34.50 34.50 34.50 34.50 1,283 -0.00(-0.01%)
Jan 14, 2014 34.55 34.55 34.50 34.50 2,903 +0.44(+1.29%)
Jan 13, 2014 34.56 34.56 34.06 34.06 1,442 -0.46(-1.33%)
Jan 10, 2014 34.52 34.56 34.52 34.52 4,461 +0.06(+0.19%)
Jan 09, 2014 34.49 34.57 34.07 34.46 4,240 -0.11(-0.32%)
Jan 08, 2014 34.70 34.76 34.16 34.57 5,872 +0.13(+0.37%)
Jan 07, 2014 34.52 34.81 34.35 34.44 10,533 +0.27(+0.78%)
Jan 06, 2014 34.44 34.44 34.15 34.17 4,297 -0.27(-0.78%)
Jan 03, 2014 34.44 34.44 34.44 34.44 229 +0.06(+0.19%)
Jan 02, 2014 34.91 34.91 34.23 34.38 2,103 -0.17(-0.48%)
Dec 31, 2013 35.04 34.54 34.54 34.54 976 -0.12(-0.34%)
Dec 30, 2013 34.69 34.69 34.66 34.66 1,717 +0.18(+0.53%)
Dec 27, 2013 34.66 34.66 34.48 34.48 17,141 +0.01(+0.03%)
Dec 26, 2013 34.43 34.47 34.29 34.47 6,836 +0.17(+0.48%)
Dec 24, 2013 34.28 34.30 34.28 34.30 1,732 -1.63(-4.54%)
Dec 23, 2013 34.33 35.93 34.04 35.93 20,040 +1.83(+5.38%)
Dec 20, 2013 34.07 34.14 33.97 34.10 4,216 +0.17(+0.49%)
Dec 19, 2013 33.94 33.94 33.93 33.93 381 -0.00(-0.00%)
Dec 18, 2013 33.69 33.96 33.45 33.93 1,610 +0.48(+1.45%)
Dec 17, 2013 33.56 33.59 33.41 33.45 56,203 -0.05(-0.15%)
Dec 16, 2013 33.45 33.68 33.40 33.50 15,657 +0.29(+0.87%)
Dec 13, 2013 33.45 33.45 33.21 33.21 6,106 -0.70(-2.07%)
Dec 12, 2013 33.92 33.92 33.92 33.92 45 +0.00(+0.00%)
Dec 11, 2013 33.92 33.92 33.92 33.92 125 -0.10(-0.31%)
Dec 10, 2013 34.25 34.25 33.94 34.02 4,505 +0.38(+1.12%)
Dec 09, 2013 33.64 33.64 33.64 33.64 72 +0.00(+0.00%)
Dec 06, 2013 34.05 34.05 33.44 33.64 4,774 -0.87(-2.52%)
Dec 05, 2013 34.57 34.58 34.51 34.51 1,232 +1.01(+3.02%)
Dec 04, 2013 33.69 33.69 33.50 33.50 430 -0.25(-0.73%)
Dec 03, 2013 33.71 33.82 33.71 33.75 3,915 -0.54(-1.58%)
Dec 02, 2013 34.55 34.55 34.26 34.29 434 +0.01(+0.02%)
Nov 29, 2013 34.28 34.28 34.28 34.28 108 +0.36(+1.06%)
Nov 27, 2013 34.10 34.10 33.69 33.92 4,692 -0.10(-0.30%)
Nov 26, 2013 34.03 34.03 34.03 34.03 108 +0.02(+0.05%)
Nov 25, 2013 34.09 34.10 33.71 34.01 2,978 +0.10(+0.30%)
Nov 22, 2013 33.69 33.91 33.69 33.91 217 +0.24(+0.70%)
Nov 21, 2013 33.18 33.69 33.18 33.67 4,563 +0.39(+1.17%)
Nov 20, 2013 33.62 33.62 33.28 33.28 415 -0.22(-0.66%)
Nov 19, 2013 33.64 33.64 33.50 33.50 1,274 -0.49(-1.43%)
Nov 18, 2013 34.19 34.19 33.99 33.99 3,150 +0.19(+0.55%)
Nov 15, 2013 33.79 33.83 33.71 33.80 2,417 +0.25(+0.76%)
Nov 14, 2013 33.36 33.57 33.36 33.55 6,944 +0.38(+1.14%)
Nov 12, 2013 33.34 33.34 33.05 33.17 20,615 -0.18(-0.53%)
Nov 11, 2013 33.55 33.55 33.27 33.34 21,782 +0.09(+0.28%)
Nov 08, 2013 33.04 33.37 33.04 33.25 6,431 -0.21(-0.64%)
Nov 07, 2013 33.47 33.47 33.47 33.47 136 -0.32(-0.95%)
Nov 06, 2013 33.55 33.79 33.44 33.79 8,517 +0.26(+0.77%)
Nov 04, 2013 33.53 33.53 33.53 33.53 108 -0.19(-0.56%)
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.