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 30, 2011 28.07 28.07 28.07 28.07 0 +0.36(+1.30%)
Mar 29, 2011 27.71 27.71 27.71 27.71 434 -0.04(-0.13%)
Mar 28, 2011 27.94 27.94 27.75 27.75 217 -0.09(-0.33%)
Mar 25, 2011 28.03 28.03 27.83 27.84 2,034 -0.03(-0.10%)
Mar 24, 2011 27.62 27.87 27.62 27.87 1,137 +0.28(+1.00%)
Mar 23, 2011 27.58 27.59 27.58 27.59 542 +0.13(+0.47%)
Mar 22, 2011 27.46 27.46 27.46 27.46 217 +0.07(+0.27%)
Mar 21, 2011 27.39 27.39 27.39 27.39 1,085 +0.50(+1.85%)
Mar 18, 2011 26.89 26.89 26.89 26.89 217 +0.16(+0.59%)
Mar 17, 2011 26.80 26.81 26.74 26.74 930 +0.31(+1.19%)
Mar 16, 2011 26.97 26.98 26.30 26.42 34,222 -0.81(-2.98%)
Mar 15, 2011 27.40 27.23 27.23 27.23 8,358 -0.17(-0.61%)
Mar 14, 2011 27.60 27.60 27.40 27.40 2,170 -0.26(-0.93%)
Mar 11, 2011 27.66 27.66 27.66 27.66 1,085 +0.02(+0.09%)
Mar 10, 2011 27.84 27.84 27.63 27.63 271 -0.54(-1.92%)
Mar 09, 2011 28.24 28.24 28.08 28.17 941 -0.05(-0.16%)
Mar 08, 2011 27.98 28.24 27.96 28.22 12,894 -0.26(-0.91%)
Mar 07, 2011 28.48 28.48 28.48 28.48 189 +0.29(+1.01%)
Mar 04, 2011 28.15 28.19 28.15 28.19 975 -0.03(-0.10%)
Mar 03, 2011 28.22 28.22 28.22 28.22 108 +0.27(+0.96%)
Mar 02, 2011 27.95 27.95 27.95 27.95 10,854 +0.04(+0.13%)
Mar 01, 2011 28.04 28.04 27.91 27.91 8,140 -0.18(-0.66%)
Feb 28, 2011 28.13 28.13 28.08 28.10 2,263 +0.25(+0.89%)
Feb 25, 2011 27.79 27.85 27.79 27.85 10,106 +0.25(+0.90%)
Feb 24, 2011 27.60 27.60 27.60 27.60 542 -0.05(-0.17%)
Feb 23, 2011 27.87 27.87 27.59 27.65 3,593 -0.08(-0.30%)
Feb 22, 2011 28.27 28.27 27.73 27.73 15,332 -0.64(-2.27%)
Feb 18, 2011 28.30 28.38 28.30 28.38 1,194 +0.18(+0.65%)
Feb 17, 2011 27.91 28.24 27.91 28.19 2,822 +0.37(+1.32%)
Feb 15, 2011 27.97 27.82 27.82 27.82 2,713 -0.04(-0.13%)
Feb 14, 2011 27.85 27.86 27.85 27.86 238 -0.03(-0.10%)
Feb 11, 2011 27.89 27.89 27.89 27.89 108 +0.17(+0.60%)
Feb 10, 2011 27.58 27.77 27.58 27.72 1,085 -0.10(-0.37%)
Feb 09, 2011 27.91 27.91 27.82 27.82 868 -0.03(-0.10%)
Feb 08, 2011 28.15 28.15 27.85 27.85 976 -0.16(-0.55%)
Feb 07, 2011 27.91 28.01 27.91 28.01 716 +0.04(+0.16%)
Feb 04, 2011 27.87 27.96 27.81 27.96 727 -0.11(-0.39%)
Feb 03, 2011 27.91 28.07 27.82 28.07 868 +0.06(+0.20%)
Feb 02, 2011 28.03 28.03 28.01 28.02 640 +0.10(+0.36%)
Feb 01, 2011 27.98 27.98 27.91 27.91 1,519 +0.43(+1.56%)
Jan 31, 2011 27.49 27.51 27.49 27.49 732 -0.21(-0.75%)
Jan 28, 2011 27.73 27.73 27.69 27.69 715 -0.13(-0.47%)
Jan 27, 2011 27.68 27.82 27.68 27.82 371 -0.03(-0.09%)
Jan 26, 2011 27.91 27.91 27.85 27.85 335 +0.36(+1.31%)
Jan 21, 2011 27.49 27.49 27.49 27.49 217 +0.25(+0.91%)
Jan 20, 2011 27.43 27.43 27.19 27.24 325 -0.35(-1.27%)
Jan 19, 2011 27.64 27.64 27.59 27.59 886 -0.23(-0.83%)
Jan 18, 2011 27.83 27.91 27.81 27.82 1,849 +0.23(+0.83%)
Jan 14, 2011 27.57 27.59 27.53 27.59 2,028 +0.04(+0.13%)
Jan 13, 2011 27.55 27.56 27.55 27.56 1,215 +0.08(+0.28%)
Jan 11, 2011 27.42 27.48 27.48 27.48 6,404 +0.16(+0.60%)
Jan 10, 2011 27.15 27.31 27.06 27.31 35,939 -0.02(-0.07%)
Jan 07, 2011 27.40 27.40 27.33 27.33 1,775 -0.15(-0.54%)
Jan 06, 2011 27.47 27.50 27.40 27.48 14,347 +0.00(+0.00%)
Jan 05, 2011 27.49 27.54 27.45 27.48 15,199 -0.17(-0.60%)
Jan 04, 2011 27.91 27.96 27.56 27.65 24,084 -0.05(-0.18%)
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.