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, 2017 42.49 42.73 42.18 42.18 17,133 -0.23(-0.55%)
Feb 27, 2017 42.59 42.59 42.08 42.42 19,460 +0.10(+0.24%)
Feb 24, 2017 42.55 43.37 42.27 42.32 15,438 -0.72(-1.68%)
Feb 23, 2017 43.84 43.84 42.80 43.04 13,299 -0.29(-0.67%)
Feb 22, 2017 43.16 43.45 43.16 43.33 19,631 +0.08(+0.17%)
Feb 21, 2017 43.00 43.39 42.89 43.26 8,665 +0.58(+1.36%)
Feb 17, 2017 42.67 42.67 42.67 0 -0.33(-0.76%)
Feb 16, 2017 43.21 43.21 42.92 43.00 8,486 +0.00(+0.00%)
Feb 15, 2017 42.81 43.02 42.81 43.00 8,301 +0.31(+0.73%)
Feb 14, 2017 43.11 43.11 42.22 42.69 23,387 -0.16(-0.37%)
Feb 13, 2017 43.02 43.02 42.63 42.85 32,223 +0.51(+1.21%)
Feb 10, 2017 42.19 42.52 42.05 42.34 9,817 +0.70(+1.68%)
Feb 09, 2017 41.63 41.86 41.60 41.64 3,642 -0.04(-0.09%)
Feb 08, 2017 41.27 41.68 41.27 41.68 4,808 +0.14(+0.34%)
Feb 07, 2017 42.27 42.27 41.50 41.54 7,923 -0.38(-0.90%)
Feb 06, 2017 42.63 42.63 41.47 41.91 7,901 -0.32(-0.76%)
Feb 03, 2017 43.10 43.10 42.10 42.23 6,583 -0.04(-0.09%)
Feb 02, 2017 41.98 42.34 41.87 42.27 14,208 +0.51(+1.21%)
Feb 01, 2017 41.93 42.09 41.45 41.76 14,116 +0.23(+0.54%)
Jan 31, 2017 41.50 41.67 41.23 41.54 3,363 +0.26(+0.64%)
Jan 30, 2017 41.80 41.84 41.07 41.27 5,286 -0.36(-0.87%)
Jan 27, 2017 41.79 41.80 41.54 41.64 10,282 -0.13(-0.32%)
Jan 26, 2017 42.73 42.73 41.58 41.77 16,424 -0.36(-0.85%)
Jan 25, 2017 41.88 42.13 41.77 42.13 35,556 +0.68(+1.63%)
Jan 24, 2017 41.73 41.73 41.45 41.45 6,900 -0.32(-0.76%)
Jan 23, 2017 41.27 41.81 41.19 41.77 17,568 +0.71(+1.73%)
Jan 20, 2017 41.28 41.28 41.03 41.06 3,556 +0.27(+0.66%)
Jan 19, 2017 40.82 40.87 40.72 40.79 8,055 -0.02(-0.06%)
Jan 18, 2017 41.01 41.01 40.64 40.81 4,180 -0.30(-0.73%)
Jan 17, 2017 40.96 41.11 40.78 41.11 3,697 +0.33(+0.80%)
Jan 13, 2017 40.79 40.79 40.79 0 +0.05(+0.12%)
Jan 12, 2017 40.70 40.76 40.64 40.74 5,900 -0.03(-0.07%)
Jan 11, 2017 40.58 40.77 40.08 40.77 7,139 +0.54(+1.34%)
Jan 10, 2017 40.43 40.43 40.20 40.23 2,979 +0.38(+0.95%)
Jan 09, 2017 40.00 40.01 39.85 39.85 2,232 +0.14(+0.36%)
Jan 06, 2017 39.59 39.83 39.59 39.70 2,246 -0.13(-0.33%)
Jan 05, 2017 39.91 40.34 39.67 39.84 6,565 +0.42(+1.07%)
Jan 04, 2017 39.30 39.41 38.97 39.41 7,248 +0.67(+1.73%)
Jan 03, 2017 38.49 39.15 38.49 38.74 4,837 +1.00(+2.65%)
Dec 30, 2016 37.74 37.74 37.74 0 -0.04(-0.10%)
Dec 29, 2016 37.59 37.78 37.59 37.78 1,961 -0.41(-1.06%)
Dec 28, 2016 38.93 38.93 37.72 38.18 2,435 +0.72(+1.91%)
Dec 27, 2016 37.28 37.47 37.14 37.47 3,372 +0.12(+0.33%)
Dec 23, 2016 37.35 37.35 37.35 0 +0.23(+0.63%)
Dec 22, 2016 38.10 38.10 36.83 37.11 5,880 -0.10(-0.28%)
Dec 21, 2016 37.22 37.22 36.93 37.22 7,387 +0.26(+0.71%)
Dec 20, 2016 36.72 37.05 36.72 36.95 1,190 +0.24(+0.66%)
Dec 19, 2016 37.14 37.14 36.71 36.71 1,735 -0.52(-1.39%)
Dec 16, 2016 38.59 38.59 37.22 37.22 8,851 -0.43(-1.15%)
Dec 15, 2016 39.37 39.37 37.37 37.66 14,375 +0.07(+0.20%)
Dec 14, 2016 38.05 38.13 37.55 37.58 16,061 -0.74(-1.93%)
Dec 13, 2016 38.48 38.48 38.13 38.32 4,617 +0.35(+0.91%)
Dec 12, 2016 38.15 38.16 37.81 37.98 7,382 -0.21(-0.54%)
Dec 09, 2016 38.29 38.29 38.15 38.18 3,046 -0.11(-0.30%)
Dec 08, 2016 38.05 38.37 38.05 38.29 8,237 -0.04(-0.11%)
Dec 07, 2016 38.25 38.43 38.05 38.34 23,419 +0.16(+0.43%)
Dec 06, 2016 38.01 38.19 38.01 38.17 21,730 +0.51(+1.36%)
Dec 05, 2016 37.13 37.66 37.13 37.66 3,277 +0.29(+0.78%)
Dec 02, 2016 37.80 37.80 37.37 37.37 2,494 +0.06(+0.15%)
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.