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, 2018 59.35 59.41 59.03 59.15 74,120 +0.49(+0.84%)
Jan 30, 2018 58.87 58.90 58.30 58.66 53,881 -0.59(-0.99%)
Jan 29, 2018 59.79 59.79 59.06 59.24 72,774 -0.75(-1.25%)
Jan 26, 2018 59.88 59.99 59.68 59.99 41,254 +0.60(+1.01%)
Jan 25, 2018 58.95 59.74 58.95 59.40 69,232 +0.43(+0.72%)
Jan 24, 2018 59.08 59.38 58.80 58.97 50,646 +0.11(+0.19%)
Jan 23, 2018 59.62 59.70 58.75 58.86 58,902 -0.91(-1.52%)
Jan 22, 2018 59.59 59.81 59.35 59.77 47,255 +0.23(+0.38%)
Jan 19, 2018 59.49 59.77 59.30 59.54 37,947 +0.23(+0.38%)
Jan 18, 2018 59.46 59.66 59.23 59.31 55,141 -0.09(-0.14%)
Jan 17, 2018 59.07 59.59 58.77 59.40 95,676 +0.74(+1.26%)
Jan 16, 2018 59.83 60.65 58.52 58.66 134,566 -0.63(-1.07%)
Jan 12, 2018 59.29 59.29 59.29 0 +0.38(+0.64%)
Jan 11, 2018 58.51 58.96 58.51 58.91 59,049 +0.43(+0.73%)
Jan 10, 2018 58.54 58.59 57.96 58.49 52,562 -0.20(-0.34%)
Jan 09, 2018 58.61 58.75 58.38 58.69 53,432 +0.27(+0.47%)
Jan 08, 2018 58.63 58.63 58.22 58.41 67,824 +0.00(+0.00%)
Jan 05, 2018 58.11 58.41 57.97 58.41 77,245 +0.45(+0.78%)
Jan 04, 2018 58.10 58.43 57.78 57.96 110,260 +0.22(+0.38%)
Jan 03, 2018 57.36 57.82 57.36 57.74 46,839 +0.60(+1.04%)
Jan 02, 2018 56.54 57.36 56.17 57.14 77,091 +1.37(+2.46%)
Dec 29, 2017 55.77 55.77 55.77 0 +0.09(+0.17%)
Dec 28, 2017 55.98 55.98 55.56 55.67 25,557 -0.08(-0.14%)
Dec 27, 2017 55.77 56.15 55.61 55.75 19,160 +0.10(+0.17%)
Dec 26, 2017 55.49 55.67 55.47 55.65 19,645 -0.07(-0.12%)
Dec 22, 2017 55.60 55.72 55.42 55.72 26,544 +0.25(+0.44%)
Dec 21, 2017 55.63 55.66 55.46 55.47 51,201 +0.08(+0.14%)
Dec 20, 2017 55.47 55.47 55.19 55.40 35,083 +0.12(+0.22%)
Dec 19, 2017 55.27 55.29 54.95 55.27 17,917 +0.19(+0.34%)
Dec 18, 2017 54.68 55.19 54.68 55.09 42,621 +0.98(+1.82%)
Dec 15, 2017 53.92 54.10 53.60 54.10 34,669 +0.42(+0.78%)
Dec 14, 2017 53.81 53.91 53.61 53.69 44,393 -0.26(-0.49%)
Dec 13, 2017 53.88 54.13 53.81 53.95 36,406 +0.26(+0.48%)
Dec 12, 2017 53.71 53.85 53.53 53.70 27,369 -0.36(-0.66%)
Dec 11, 2017 54.76 54.76 53.82 54.05 31,580 +0.34(+0.63%)
Dec 08, 2017 54.12 54.12 53.53 53.71 28,682 +0.53(+1.00%)
Dec 07, 2017 52.47 53.18 52.47 53.18 21,167 +0.62(+1.19%)
Dec 06, 2017 51.80 52.64 51.41 52.56 29,237 +0.26(+0.51%)
Dec 05, 2017 52.25 52.36 52.08 52.30 15,328 +0.04(+0.07%)
Dec 04, 2017 52.76 52.76 52.09 52.26 25,033 -0.27(-0.52%)
Dec 01, 2017 52.65 52.77 52.33 52.53 28,689 -0.27(-0.52%)
Nov 30, 2017 53.25 53.25 52.66 52.81 122,767 +0.08(+0.15%)
Nov 29, 2017 53.74 53.74 52.57 52.72 25,787 -1.16(-2.15%)
Nov 28, 2017 53.99 53.99 53.73 53.88 23,899 +0.18(+0.33%)
Nov 27, 2017 54.15 54.15 53.64 53.70 22,868 -0.68(-1.25%)
Nov 24, 2017 54.23 54.39 54.16 54.39 4,686 +0.17(+0.31%)
Nov 22, 2017 54.22 54.37 54.05 54.22 21,572 +0.14(+0.26%)
Nov 21, 2017 53.58 54.22 53.58 54.07 29,060 +0.47(+0.88%)
Nov 20, 2017 53.97 54.18 53.43 53.60 44,674 -0.23(-0.42%)
Nov 17, 2017 53.86 54.04 53.75 53.83 59,131 +0.00(+0.00%)
Nov 16, 2017 53.01 53.93 53.01 53.83 50,980 +1.34(+2.56%)
Nov 15, 2017 51.87 52.71 51.26 52.49 30,807 +0.37(+0.71%)
Nov 14, 2017 53.01 53.01 52.09 52.12 46,486 -1.10(-2.07%)
Nov 13, 2017 53.23 53.36 52.45 53.22 25,474 -0.11(-0.20%)
Nov 10, 2017 53.86 53.86 53.32 53.33 30,917 -0.50(-0.92%)
Nov 09, 2017 54.11 54.11 53.62 53.82 56,192 -0.53(-0.98%)
Nov 08, 2017 54.19 54.41 54.10 54.36 75,906 +0.19(+0.36%)
Nov 07, 2017 54.66 54.66 54.03 54.16 53,870 -0.35(-0.63%)
Nov 06, 2017 54.47 54.59 54.11 54.51 43,998 +0.48(+0.89%)
Nov 03, 2017 53.85 54.19 53.78 54.03 74,745 +0.05(+0.09%)
Nov 02, 2017 54.39 54.39 53.83 53.98 25,766 -0.35(-0.64%)
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.