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 28, 2021 63.52 63.81 63.52 63.64 2,364 +0.37(+0.58%)
May 27, 2021 62.83 63.27 62.83 63.27 1,611 +0.91(+1.46%)
May 26, 2021 62.28 62.38 62.27 62.36 809 +0.52(+0.84%)
May 25, 2021 62.68 62.68 61.83 61.84 1,601 -0.74(-1.19%)
May 24, 2021 62.39 62.58 62.18 62.58 4,518 +0.79(+1.28%)
May 21, 2021 62.30 62.30 61.79 61.79 2,231 -0.34(-0.55%)
May 20, 2021 61.53 62.13 61.53 62.13 603 +0.81(+1.32%)
May 19, 2021 61.03 61.43 60.64 61.32 2,663 -1.26(-2.01%)
May 18, 2021 62.69 62.82 62.30 62.58 2,518 +0.27(+0.43%)
May 17, 2021 62.23 62.32 62.02 62.31 14,391 +0.15(+0.25%)
May 14, 2021 60.89 62.16 60.89 62.16 2,110 +1.66(+2.74%)
May 13, 2021 61.09 61.29 59.91 60.50 1,951 -0.22(-0.36%)
May 12, 2021 62.32 62.32 60.83 60.72 8,805 -1.94(-3.10%)
May 11, 2021 62.55 62.66 62.30 62.66 10,673 -0.30(-0.48%)
May 10, 2021 64.39 64.39 62.96 62.96 3,211 -1.04(-1.63%)
May 07, 2021 63.19 64.01 63.19 64.01 1,086 +1.25(+2.00%)
May 06, 2021 62.38 62.75 62.38 62.75 615 -0.17(-0.28%)
May 05, 2021 63.30 63.67 62.70 62.93 14,371 +0.89(+1.44%)
May 04, 2021 62.79 62.79 61.92 62.03 2,790 -1.21(-1.91%)
May 03, 2021 63.20 63.43 63.18 63.24 2,281 +0.69(+1.11%)
Apr 30, 2021 63.21 63.21 62.51 62.55 3,020 -1.20(-1.89%)
Apr 29, 2021 63.45 63.75 63.45 63.75 1,280 -0.31(-0.49%)
Apr 28, 2021 63.80 64.24 63.80 64.06 1,744 +0.19(+0.30%)
Apr 27, 2021 63.84 64.04 63.81 63.87 7,158 +0.05(+0.08%)
Apr 26, 2021 63.18 63.82 63.18 63.82 2,313 +0.67(+1.06%)
Apr 23, 2021 62.97 63.15 62.97 63.15 937 +1.05(+1.69%)
Apr 22, 2021 62.21 62.63 62.06 62.10 2,792 +0.15(+0.24%)
Apr 21, 2021 61.46 61.95 61.44 61.95 2,480 +1.64(+2.71%)
Apr 20, 2021 61.01 61.01 59.99 60.32 1,714 -1.11(-1.81%)
Apr 19, 2021 62.08 62.08 61.20 61.43 4,588 -0.66(-1.06%)
Apr 16, 2021 61.62 62.14 61.62 62.09 5,729 +0.86(+1.41%)
Apr 15, 2021 61.25 61.43 61.20 61.22 2,375 +0.39(+0.65%)
Apr 14, 2021 61.39 61.39 60.83 60.83 3,080 +0.33(+0.55%)
Apr 13, 2021 59.94 60.54 59.94 60.50 38,284 +0.85(+1.43%)
Apr 12, 2021 60.53 60.53 59.64 59.64 1,176 -1.51(-2.46%)
Apr 09, 2021 60.79 61.23 60.79 61.15 3,645 -0.19(-0.31%)
Apr 08, 2021 61.25 61.48 61.25 61.34 2,232 +0.57(+0.94%)
Apr 07, 2021 61.23 61.23 60.76 60.77 1,941 -0.70(-1.14%)
Apr 06, 2021 61.77 61.85 61.38 61.47 5,466 -0.06(-0.10%)
Apr 05, 2021 61.17 61.53 61.17 61.53 1,318 +0.56(+0.92%)
Apr 01, 2021 60.52 60.97 60.49 60.97 3,020 +1.13(+1.89%)
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%)
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.