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 (%)
Feb 28, 2014 35.36 35.45 34.98 35.45 792 +0.60(+1.73%)
Feb 27, 2014 34.93 34.93 34.85 34.85 622 +0.05(+0.15%)
Feb 26, 2014 34.98 34.98 34.80 34.80 911 -0.28(-0.79%)
Feb 25, 2014 34.80 35.08 34.80 35.08 1,104 +0.08(+0.24%)
Feb 24, 2014 34.99 34.99 34.99 34.99 183 +0.88(+2.59%)
Feb 21, 2014 34.11 34.11 34.11 34.11 97 +0.00(+0.00%)
Feb 20, 2014 34.50 34.50 34.11 34.11 600 -0.47(-1.35%)
Feb 19, 2014 34.71 34.71 34.57 34.57 1,854 -0.11(-0.32%)
Feb 18, 2014 34.59 34.73 34.57 34.68 3,449 +0.39(+1.14%)
Feb 14, 2014 34.31 34.29 34.29 34.29 867 +0.41(+1.22%)
Feb 13, 2014 33.79 33.88 33.79 33.88 848 +0.18(+0.53%)
Feb 12, 2014 34.21 34.21 33.66 33.70 1,487 -0.28(-0.81%)
Feb 11, 2014 34.03 34.03 33.98 33.98 1,119 +0.28(+0.83%)
Feb 10, 2014 32.14 33.70 32.14 33.70 2,899 +0.28(+0.83%)
Feb 07, 2014 33.31 33.42 33.30 33.42 5,457 -0.01(-0.02%)
Feb 06, 2014 33.18 33.46 33.18 33.43 1,628 +0.61(+1.85%)
Feb 05, 2014 33.03 33.08 32.73 32.82 25,767 -0.36(-1.08%)
Feb 04, 2014 33.18 33.18 33.18 33.18 432 +0.46(+1.39%)
Feb 03, 2014 33.00 33.07 32.72 32.72 919 -0.69(-2.06%)
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%)
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.