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 (%)
May 31, 2019 43.50 43.93 43.42 43.88 6,402 +0.06(+0.13%)
May 30, 2019 43.85 43.85 43.72 43.82 7,091 +0.34(+0.79%)
May 29, 2019 43.37 43.50 43.25 43.48 6,445 -0.15(-0.35%)
May 28, 2019 43.89 44.02 43.63 43.63 4,544 -0.01(-0.02%)
May 24, 2019 43.73 43.75 43.61 43.64 2,099 +0.44(+1.01%)
May 23, 2019 43.05 43.21 43.05 43.21 13,660 -0.30(-0.70%)
May 22, 2019 43.38 43.75 43.38 43.51 6,000 +0.13(+0.29%)
May 21, 2019 42.97 43.43 42.97 43.38 5,784 +0.62(+1.46%)
May 20, 2019 42.70 42.88 42.70 42.76 7,243 -0.16(-0.37%)
May 17, 2019 43.79 43.79 42.91 42.92 33,798 -0.64(-1.46%)
May 16, 2019 43.41 43.68 43.41 43.56 5,513 +0.32(+0.74%)
May 15, 2019 42.56 43.29 42.56 43.23 12,682 +0.30(+0.69%)
May 14, 2019 42.91 43.06 42.68 42.94 14,366 +0.58(+1.37%)
May 13, 2019 42.44 42.57 42.12 42.36 15,196 -0.96(-2.22%)
May 10, 2019 42.80 43.35 42.75 43.32 7,137 -0.04(-0.09%)
May 09, 2019 42.90 43.36 42.70 43.36 51,838 +0.04(+0.09%)
May 08, 2019 43.50 43.53 43.32 43.32 9,302 +0.12(+0.29%)
May 07, 2019 43.32 43.32 42.98 43.20 9,806 -0.58(-1.32%)
May 06, 2019 43.42 43.86 42.97 43.77 55,951 -0.47(-1.06%)
May 03, 2019 43.86 44.24 43.86 44.24 15,324 +0.91(+2.09%)
May 02, 2019 43.72 43.72 43.28 43.34 10,119 -0.13(-0.30%)
May 01, 2019 43.83 43.91 43.47 43.47 9,523 -0.49(-1.12%)
Apr 30, 2019 43.92 43.96 43.74 43.96 6,764 -0.03(-0.07%)
Apr 29, 2019 44.00 44.10 43.91 43.99 8,244 +0.18(+0.42%)
Apr 26, 2019 43.49 43.80 43.49 43.80 13,225 +0.31(+0.72%)
Apr 25, 2019 43.07 43.49 43.07 43.49 13,100 +0.31(+0.73%)
Apr 24, 2019 43.52 43.52 43.18 43.18 8,347 -0.44(-1.00%)
Apr 23, 2019 43.29 43.61 43.29 43.61 18,261 +0.42(+0.97%)
Apr 22, 2019 43.09 43.39 43.09 43.20 13,479 -0.14(-0.33%)
Apr 18, 2019 43.06 43.36 43.06 43.34 3,988 +0.08(+0.18%)
Apr 17, 2019 43.61 43.61 43.07 43.26 11,292 -0.08(-0.18%)
Apr 16, 2019 43.66 43.81 43.33 43.34 45,161 -0.27(-0.61%)
Apr 15, 2019 43.80 43.80 43.50 43.61 5,633 -0.12(-0.28%)
Apr 12, 2019 43.81 43.87 43.71 43.73 11,126 -0.05(-0.11%)
Apr 11, 2019 44.02 44.02 43.61 43.78 6,868 -0.46(-1.05%)
Apr 10, 2019 44.08 44.30 43.92 44.24 8,583 +0.18(+0.42%)
Apr 09, 2019 44.36 44.36 44.01 44.06 6,292 -0.30(-0.68%)
Apr 08, 2019 44.30 44.36 44.20 44.36 6,386 +0.10(+0.23%)
Apr 05, 2019 44.04 44.43 44.04 44.26 8,187 +0.50(+1.14%)
Apr 04, 2019 43.74 43.82 43.63 43.76 12,363 -0.14(-0.32%)
Apr 03, 2019 44.01 44.08 43.82 43.90 22,823 +0.15(+0.34%)
Apr 02, 2019 43.79 43.79 43.50 43.75 5,067 +0.09(+0.20%)
Apr 01, 2019 43.92 43.94 43.59 43.66 22,549 +0.31(+0.73%)
Mar 29, 2019 43.11 43.44 43.11 43.35 10,811 +0.62(+1.44%)
Mar 28, 2019 42.42 42.78 42.42 42.73 11,661 +0.23(+0.54%)
Mar 27, 2019 43.07 43.07 42.46 42.50 4,435 -0.80(-1.84%)
Mar 26, 2019 43.29 43.38 43.17 43.30 9,419 +0.34(+0.80%)
Mar 25, 2019 42.83 43.11 42.76 42.95 106,452 -0.13(-0.31%)
Mar 22, 2019 43.75 43.75 42.97 43.09 8,187 -0.88(-2.00%)
Mar 21, 2019 43.90 44.20 43.73 43.97 8,992 -0.44(-0.99%)
Mar 20, 2019 44.08 44.41 43.86 44.41 6,369 +0.30(+0.67%)
Mar 19, 2019 44.07 44.25 43.97 44.11 16,872 +0.29(+0.66%)
Mar 18, 2019 43.74 43.96 43.62 43.82 13,017 +0.12(+0.27%)
Mar 15, 2019 43.73 43.79 43.51 43.71 15,849 +0.50(+1.16%)
Mar 14, 2019 43.26 43.35 43.16 43.20 8,444 -0.09(-0.21%)
Mar 13, 2019 43.17 43.36 42.96 43.30 12,339 +0.27(+0.63%)
Mar 12, 2019 42.90 43.07 42.85 43.02 10,406 +0.15(+0.36%)
Mar 11, 2019 42.74 42.87 42.56 42.87 6,790 +0.48(+1.12%)
Mar 08, 2019 42.07 42.39 42.00 42.39 10,706 +0.01(+0.01%)
Mar 07, 2019 42.74 42.74 42.24 42.39 4,849 -0.47(-1.11%)
Mar 06, 2019 43.24 43.33 42.77 42.86 92,788 -0.51(-1.18%)
Mar 05, 2019 43.40 43.49 43.20 43.38 20,468 -0.15(-0.35%)
Mar 04, 2019 43.98 43.98 43.25 43.53 13,895 -0.23(-0.52%)
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.