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 (%)
Mar 31, 2021 60.06 60.19 59.72 59.84 3,298 +0.33(+0.55%)
Mar 30, 2021 59.29 59.79 59.29 59.51 2,011 +0.83(+1.42%)
Mar 29, 2021 58.35 59.12 58.35 58.67 2,883 -0.89(-1.50%)
Mar 26, 2021 58.64 59.57 58.53 59.57 5,208 +1.05(+1.80%)
Mar 25, 2021 57.56 58.71 57.56 58.51 6,152 +0.52(+0.90%)
Mar 24, 2021 59.31 59.31 57.99 57.99 8,935 -1.49(-2.50%)
Mar 23, 2021 60.68 60.68 59.45 59.48 2,994 -1.64(-2.68%)
Mar 22, 2021 60.90 61.39 60.90 61.12 2,870 +0.13(+0.21%)
Mar 19, 2021 60.50 61.07 60.50 60.99 3,958 +0.17(+0.28%)
Mar 18, 2021 61.69 61.87 60.82 60.82 9,742 -1.23(-1.99%)
Mar 17, 2021 61.09 62.30 61.09 62.05 1,834 +0.14(+0.23%)
Mar 16, 2021 61.97 62.14 61.60 61.91 4,146 +0.25(+0.41%)
Mar 15, 2021 61.63 61.65 61.41 61.65 4,039 +0.18(+0.29%)
Mar 12, 2021 60.70 61.51 60.69 61.48 2,708 -0.67(-1.07%)
Mar 11, 2021 61.58 62.15 61.58 62.14 4,742 +2.15(+3.58%)
Mar 10, 2021 60.78 60.78 59.60 59.99 4,720 -0.36(-0.60%)
Mar 09, 2021 59.15 60.38 59.15 60.35 4,319 +2.03(+3.48%)
Mar 08, 2021 59.25 59.27 58.20 58.33 4,859 -0.94(-1.59%)
Mar 05, 2021 58.64 59.27 57.17 59.27 6,458 +0.94(+1.60%)
Mar 04, 2021 60.12 60.77 58.12 58.33 3,210 -2.35(-3.88%)
Mar 03, 2021 61.39 61.39 60.68 60.68 2,666 -0.93(-1.50%)
Mar 02, 2021 61.66 61.91 61.45 61.61 7,314 -0.12(-0.19%)
Mar 01, 2021 60.86 61.87 60.86 61.73 3,569 +1.53(+2.54%)
Feb 26, 2021 59.57 60.67 59.57 60.20 16,979 -0.47(-0.77%)
Feb 25, 2021 61.68 61.68 60.66 60.67 20,846 -1.73(-2.78%)
Feb 24, 2021 61.63 62.40 61.63 62.40 2,768 +0.39(+0.63%)
Feb 23, 2021 61.18 62.01 60.76 62.01 3,285 -0.39(-0.63%)
Feb 22, 2021 62.79 63.08 62.40 62.40 1,606 -1.16(-1.82%)
Feb 19, 2021 63.72 63.83 63.39 63.56 7,187 +0.77(+1.22%)
Feb 18, 2021 62.81 62.81 62.40 62.79 2,061 -0.99(-1.56%)
Feb 17, 2021 63.08 64.00 63.04 63.78 3,761 -0.76(-1.18%)
Feb 16, 2021 64.11 64.55 64.11 64.55 3,250 +0.23(+0.36%)
Feb 12, 2021 64.28 64.46 64.11 64.32 3,854 +0.22(+0.34%)
Feb 11, 2021 64.16 64.16 63.60 64.10 3,007 +0.71(+1.12%)
Feb 10, 2021 63.85 63.85 63.39 63.39 1,096 +0.17(+0.27%)
Feb 09, 2021 63.27 63.46 63.14 63.22 6,289 +0.05(+0.08%)
Feb 08, 2021 62.42 63.16 62.42 63.16 8,296 +0.94(+1.50%)
Feb 05, 2021 61.74 62.24 61.74 62.23 7,396 +1.11(+1.81%)
Feb 04, 2021 60.56 61.17 60.56 61.12 6,324 -0.15(-0.24%)
Feb 03, 2021 61.27 61.33 61.18 61.26 3,074 +0.87(+1.43%)
Feb 02, 2021 60.12 60.42 60.10 60.40 4,142 +0.99(+1.67%)
Feb 01, 2021 57.66 59.47 57.66 59.40 4,897 +1.65(+2.86%)
Jan 29, 2021 58.37 58.43 57.36 57.75 6,354 -1.02(-1.73%)
Jan 28, 2021 58.64 59.13 58.56 58.77 2,595 +1.26(+2.19%)
Jan 27, 2021 58.77 58.77 57.51 57.51 6,925 -2.40(-4.01%)
Jan 26, 2021 60.52 60.52 59.92 59.92 13,542 -0.65(-1.07%)
Jan 25, 2021 61.24 61.24 60.26 60.57 3,246 -0.81(-1.33%)
Jan 22, 2021 60.58 61.38 60.58 61.38 8,541 -0.34(-0.55%)
Jan 21, 2021 61.72 61.84 61.38 61.72 2,961 -0.11(-0.18%)
Jan 20, 2021 61.18 61.84 60.99 61.83 4,534 +0.94(+1.55%)
Jan 19, 2021 60.70 60.89 60.30 60.89 5,594 +1.08(+1.81%)
Jan 15, 2021 59.74 59.96 59.74 59.81 1,354 -1.05(-1.73%)
Jan 14, 2021 60.76 60.98 60.76 60.87 2,935 +0.43(+0.71%)
Jan 13, 2021 60.16 60.54 60.16 60.44 3,401 +0.04(+0.06%)
Jan 12, 2021 60.26 60.45 60.14 60.40 2,087 +0.11(+0.19%)
Jan 11, 2021 59.68 60.48 59.68 60.28 15,346 -0.12(-0.19%)
Jan 08, 2021 60.29 60.49 60.13 60.40 1,979 +0.49(+0.82%)
Jan 07, 2021 59.52 59.99 59.52 59.91 3,317 +0.56(+0.95%)
Jan 06, 2021 59.38 59.83 59.15 59.35 24,633 +0.00(+0.00%)
Jan 05, 2021 59.10 59.68 59.10 59.35 8,909 +0.36(+0.62%)
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.