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 (%)
Oct 31, 2018 43.95 44.60 43.95 44.21 16,611 +0.83(+1.90%)
Oct 30, 2018 43.00 43.57 42.20 43.39 36,941 +0.30(+0.69%)
Oct 29, 2018 44.14 44.14 42.70 43.09 26,915 -0.54(-1.24%)
Oct 26, 2018 43.88 44.03 43.16 43.63 29,180 -0.57(-1.29%)
Oct 25, 2018 44.23 44.43 43.98 44.20 101,684 +0.53(+1.22%)
Oct 24, 2018 45.31 45.46 43.67 43.67 29,413 -1.79(-3.94%)
Oct 23, 2018 45.49 46.24 45.06 45.46 13,897 -0.99(-2.13%)
Oct 22, 2018 46.74 46.74 46.32 46.45 10,119 -0.12(-0.27%)
Oct 19, 2018 46.90 47.16 46.48 46.58 35,058 -0.22(-0.47%)
Oct 18, 2018 47.31 47.38 46.53 46.80 15,780 -0.75(-1.59%)
Oct 17, 2018 47.64 47.69 47.19 47.55 14,614 -0.40(-0.83%)
Oct 16, 2018 46.87 47.98 46.87 47.95 30,939 +1.57(+3.39%)
Oct 15, 2018 46.30 46.62 46.10 46.38 17,237 -0.03(-0.06%)
Oct 12, 2018 46.82 46.82 45.96 46.41 26,661 +0.81(+1.78%)
Oct 11, 2018 45.58 46.33 45.37 45.60 48,523 -0.37(-0.81%)
Oct 10, 2018 47.73 47.73 45.97 45.97 22,536 -1.90(-3.96%)
Oct 09, 2018 47.64 48.16 47.63 47.86 31,054 +0.00(+0.00%)
Oct 08, 2018 48.41 48.41 47.40 47.86 28,340 -0.91(-1.88%)
Oct 05, 2018 49.43 49.43 48.55 48.78 66,968 -0.52(-1.06%)
Oct 04, 2018 50.65 50.65 49.12 49.30 14,107 -1.55(-3.05%)
Oct 03, 2018 50.69 51.10 50.51 50.85 22,961 +0.36(+0.72%)
Oct 02, 2018 50.97 50.97 50.47 50.49 15,148 -0.67(-1.30%)
Oct 01, 2018 51.35 51.58 51.08 51.16 9,265 -0.07(-0.13%)
Sep 28, 2018 51.01 51.38 50.92 51.23 8,292 +0.11(+0.22%)
Sep 27, 2018 50.92 51.24 50.87 51.11 42,981 +0.30(+0.60%)
Sep 26, 2018 50.85 51.29 50.81 50.81 24,296 +0.00(+0.00%)
Sep 25, 2018 50.12 50.94 50.12 50.81 8,394 +0.92(+1.85%)
Sep 24, 2018 49.60 50.04 49.60 49.88 14,191 +0.00(+0.00%)
Sep 21, 2018 49.83 50.17 49.83 49.88 24,667 +0.20(+0.40%)
Sep 20, 2018 49.46 49.71 49.38 49.68 44,538 +0.69(+1.40%)
Sep 19, 2018 49.03 49.17 48.92 49.00 16,078 +0.49(+1.00%)
Sep 18, 2018 48.64 48.79 48.50 48.51 33,803 +0.16(+0.34%)
Sep 17, 2018 48.76 48.79 48.34 48.35 18,452 -0.40(-0.82%)
Sep 14, 2018 48.62 49.00 48.57 48.75 18,684 +0.19(+0.39%)
Sep 13, 2018 48.49 48.73 48.42 48.56 10,474 +0.32(+0.67%)
Sep 12, 2018 47.56 50.02 47.51 48.23 34,279 +0.64(+1.34%)
Sep 11, 2018 47.00 47.66 46.82 47.60 31,123 +0.23(+0.48%)
Sep 10, 2018 47.79 47.79 47.31 47.37 28,945 -0.39(-0.82%)
Sep 07, 2018 47.28 47.99 47.28 47.76 25,087 +0.11(+0.24%)
Sep 06, 2018 47.87 48.07 47.38 47.64 59,191 -0.32(-0.68%)
Sep 05, 2018 48.98 48.98 47.87 47.97 80,078 -1.18(-2.40%)
Sep 04, 2018 49.40 49.40 48.90 49.15 76,208 -0.73(-1.47%)
Aug 31, 2018 49.88 49.88 49.88 0 +0.20(+0.40%)
Aug 30, 2018 50.30 50.40 49.64 49.68 80,162 -0.89(-1.75%)
Aug 29, 2018 50.44 50.65 50.34 50.57 51,815 +0.16(+0.32%)
Aug 28, 2018 50.35 50.59 50.29 50.41 94,783 +0.04(+0.08%)
Aug 27, 2018 49.94 50.59 49.94 50.37 25,846 +0.60(+1.21%)
Aug 24, 2018 49.71 49.93 49.48 49.77 43,141 +0.38(+0.77%)
Aug 23, 2018 49.57 49.80 49.21 49.39 41,346 -0.22(-0.44%)
Aug 22, 2018 49.21 49.63 49.21 49.61 20,631 +0.51(+1.05%)
Aug 21, 2018 49.09 49.26 49.05 49.09 25,910 +0.00(+0.01%)
Aug 20, 2018 48.51 49.15 48.51 49.09 44,069 +0.92(+1.91%)
Aug 17, 2018 47.90 48.26 47.73 48.17 69,488 +0.06(+0.12%)
Aug 16, 2018 47.97 48.46 47.92 48.11 44,898 +0.77(+1.63%)
Aug 15, 2018 47.87 47.87 46.40 47.34 107,279 -1.45(-2.97%)
Aug 14, 2018 49.24 49.34 48.71 48.79 161,108 -0.50(-1.02%)
Aug 13, 2018 49.63 49.97 49.27 49.29 39,499 -0.73(-1.47%)
Aug 10, 2018 50.25 50.25 49.95 50.03 26,451 -0.73(-1.45%)
Aug 09, 2018 50.45 50.93 50.45 50.76 22,655 +0.36(+0.72%)
Aug 08, 2018 50.61 50.63 50.38 50.40 16,135 -0.12(-0.25%)
Aug 07, 2018 50.24 50.69 50.24 50.52 29,958 +0.57(+1.14%)
Aug 06, 2018 49.83 50.28 49.83 49.95 13,053 -0.07(-0.13%)
Aug 03, 2018 50.62 50.62 50.00 50.02 49,439 -0.53(-1.06%)
Aug 02, 2018 50.63 50.63 50.06 50.55 14,914 -0.52(-1.03%)
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.