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 (%)
Sep 29, 2017 52.25 52.59 52.25 52.57 32,759 +0.55(+1.05%)
Sep 28, 2017 51.60 52.05 51.52 52.02 25,841 +0.29(+0.57%)
Sep 27, 2017 51.47 51.78 51.34 51.73 41,005 +0.52(+1.02%)
Sep 26, 2017 51.80 51.80 51.09 51.21 56,676 -0.01(-0.02%)
Sep 25, 2017 52.28 52.28 50.94 51.22 40,104 -1.27(-2.43%)
Sep 22, 2017 52.27 52.55 52.27 52.49 32,548 +0.06(+0.11%)
Sep 21, 2017 52.34 52.51 52.08 52.44 24,587 +0.09(+0.16%)
Sep 20, 2017 52.88 53.09 51.93 52.35 46,525 -0.18(-0.34%)
Sep 19, 2017 52.02 52.63 51.93 52.53 57,330 +0.52(+1.00%)
Sep 18, 2017 53.01 53.01 51.80 52.01 46,807 +0.22(+0.42%)
Sep 15, 2017 51.44 52.08 51.44 51.79 24,854 +0.24(+0.46%)
Sep 14, 2017 51.47 51.80 51.44 51.56 45,495 -0.07(-0.13%)
Sep 13, 2017 51.51 51.77 51.50 51.62 40,988 +0.14(+0.28%)
Sep 12, 2017 51.68 51.68 51.38 51.48 22,925 +0.20(+0.39%)
Sep 11, 2017 51.06 51.39 50.99 51.28 30,733 +0.72(+1.42%)
Sep 08, 2017 50.90 50.92 50.38 50.57 26,944 -0.41(-0.80%)
Sep 07, 2017 50.47 51.02 50.47 50.97 25,137 +0.74(+1.47%)
Sep 06, 2017 49.76 50.35 49.76 50.23 27,792 +0.38(+0.76%)
Sep 05, 2017 50.25 50.25 49.62 49.86 33,979 -0.47(-0.94%)
Sep 01, 2017 49.82 50.45 49.81 50.33 23,114 +0.68(+1.37%)
Aug 31, 2017 49.47 49.80 49.30 49.65 32,792 +0.20(+0.40%)
Aug 30, 2017 49.26 49.48 48.98 49.45 24,624 +0.49(+1.00%)
Aug 29, 2017 49.06 49.08 48.66 48.96 7,848 +0.03(+0.06%)
Aug 28, 2017 48.76 48.93 48.61 48.93 30,978 +0.16(+0.33%)
Aug 25, 2017 49.54 49.54 48.71 48.77 14,522 -0.36(-0.74%)
Aug 24, 2017 49.17 49.29 49.04 49.13 28,335 +0.11(+0.23%)
Aug 23, 2017 48.87 49.12 48.84 49.02 57,178 +0.07(+0.14%)
Aug 22, 2017 48.67 49.25 48.62 48.95 19,565 +0.49(+1.01%)
Aug 21, 2017 48.50 48.50 48.20 48.46 6,106 +0.14(+0.29%)
Aug 18, 2017 47.95 48.49 47.92 48.32 7,064 +0.35(+0.73%)
Aug 17, 2017 48.31 48.34 47.96 47.97 11,931 -0.57(-1.17%)
Aug 16, 2017 48.16 48.95 48.16 48.53 70,632 +0.63(+1.32%)
Aug 15, 2017 48.01 48.14 47.89 47.90 24,477 -0.23(-0.47%)
Aug 14, 2017 46.94 48.13 46.59 48.13 5,741 +1.59(+3.41%)
Aug 11, 2017 46.11 46.59 45.81 46.54 8,261 +0.23(+0.50%)
Aug 10, 2017 47.08 47.08 46.21 46.31 14,336 -1.00(-2.12%)
Aug 09, 2017 47.25 47.31 47.09 47.31 7,195 -0.20(-0.42%)
Aug 08, 2017 47.96 48.02 47.51 47.51 15,590 -0.40(-0.84%)
Aug 07, 2017 47.34 47.99 47.34 47.91 10,976 +0.65(+1.37%)
Aug 04, 2017 47.19 47.35 47.05 47.27 9,243 +0.17(+0.36%)
Aug 03, 2017 46.88 47.11 46.79 47.10 25,726 +0.17(+0.36%)
Aug 02, 2017 47.09 47.09 46.48 46.93 18,405 -0.16(-0.34%)
Aug 01, 2017 47.16 47.16 46.95 47.09 20,371 +0.36(+0.77%)
Jul 31, 2017 46.77 46.89 46.61 46.73 42,038 +0.04(+0.08%)
Jul 28, 2017 46.30 46.70 46.30 46.69 6,043 +0.36(+0.78%)
Jul 27, 2017 47.05 47.15 46.06 46.33 39,295 -0.67(-1.43%)
Jul 26, 2017 46.85 47.00 46.80 47.00 12,237 +0.19(+0.40%)
Jul 25, 2017 47.01 47.01 46.40 46.81 34,691 -0.34(-0.72%)
Jul 24, 2017 46.76 47.15 46.59 47.15 17,579 +0.40(+0.85%)
Jul 21, 2017 46.67 46.76 46.40 46.76 14,665 +0.11(+0.24%)
Jul 20, 2017 46.59 46.87 46.52 46.64 7,445 +0.06(+0.12%)
Jul 19, 2017 46.41 46.59 46.25 46.59 18,009 +0.11(+0.24%)
Jul 18, 2017 46.13 46.47 46.07 46.47 22,641 +0.22(+0.47%)
Jul 17, 2017 46.13 46.46 46.12 46.25 14,301 -0.01(-0.02%)
Jul 14, 2017 46.07 46.27 45.92 46.26 20,552 +0.52(+1.14%)
Jul 13, 2017 45.90 45.90 45.13 45.74 27,430 -0.01(-0.02%)
Jul 12, 2017 45.20 45.91 45.15 45.75 16,569 +0.87(+1.93%)
Jul 11, 2017 44.81 45.00 44.48 44.88 32,787 +0.03(+0.06%)
Jul 10, 2017 44.47 44.87 44.47 44.85 3,956 +0.38(+0.86%)
Jul 07, 2017 44.41 44.47 44.00 44.47 4,277 +0.22(+0.49%)
Jul 06, 2017 44.32 44.52 44.15 44.25 19,110 -0.30(-0.67%)
Jul 05, 2017 44.39 44.61 44.35 44.55 4,448 +0.10(+0.23%)
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.