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 (%)
Jun 30, 2020 50.49 50.82 50.49 50.81 2,230 +0.34(+0.68%)
Jun 29, 2020 50.45 50.51 50.15 50.46 1,362 +0.34(+0.67%)
Jun 26, 2020 50.57 50.57 50.05 50.13 7,405 -0.63(-1.24%)
Jun 25, 2020 49.93 50.76 49.91 50.76 5,177 +0.63(+1.26%)
Jun 24, 2020 50.99 50.99 50.00 50.13 6,538 -1.43(-2.77%)
Jun 23, 2020 51.38 51.97 51.29 51.55 4,046 +0.75(+1.48%)
Jun 22, 2020 49.94 50.82 49.94 50.80 5,931 +0.90(+1.80%)
Jun 19, 2020 49.58 50.03 49.58 49.90 4,902 +0.99(+2.03%)
Jun 18, 2020 48.97 49.19 48.77 48.91 4,178 -0.35(-0.72%)
Jun 17, 2020 49.16 49.61 49.16 49.26 1,350 +0.79(+1.64%)
Jun 16, 2020 49.57 49.57 48.38 48.47 4,606 +0.10(+0.20%)
Jun 15, 2020 46.44 48.38 46.44 48.38 2,699 +0.83(+1.75%)
Jun 12, 2020 48.29 48.29 46.91 47.55 4,589 +0.30(+0.63%)
Jun 11, 2020 48.36 48.52 47.24 47.25 8,983 -1.97(-4.01%)
Jun 10, 2020 48.83 49.22 48.62 49.22 14,870 +0.60(+1.23%)
Jun 09, 2020 48.42 48.79 48.42 48.63 16,304 +0.40(+0.83%)
Jun 08, 2020 48.38 48.38 47.97 48.23 8,770 -0.05(-0.11%)
Jun 05, 2020 48.37 48.37 48.20 48.28 6,570 +0.35(+0.73%)
Jun 04, 2020 48.29 48.36 47.93 47.93 2,269 -0.39(-0.80%)
Jun 03, 2020 48.19 48.44 48.19 48.32 8,067 +0.28(+0.59%)
Jun 02, 2020 47.80 48.11 47.79 48.04 2,588 +0.25(+0.52%)
Jun 01, 2020 46.67 47.94 46.67 47.79 11,500 +0.72(+1.53%)
May 29, 2020 46.79 47.07 46.23 47.07 13,976 +0.68(+1.47%)
May 28, 2020 46.21 46.87 46.21 46.38 2,551 +0.25(+0.54%)
May 27, 2020 45.63 46.23 45.41 46.14 3,148 -0.15(-0.32%)
May 26, 2020 46.59 46.59 46.27 46.29 2,764 +1.19(+2.65%)
May 22, 2020 45.01 45.30 45.01 45.09 5,006 -0.51(-1.11%)
May 21, 2020 45.92 45.92 45.31 45.60 2,817 -0.69(-1.48%)
May 20, 2020 46.21 46.68 46.11 46.29 4,574 +0.45(+0.98%)
May 19, 2020 45.64 46.38 45.64 45.83 6,323 +0.32(+0.71%)
May 18, 2020 45.56 45.66 45.44 45.51 3,746 +0.90(+2.03%)
May 15, 2020 44.02 44.69 44.02 44.61 9,595 +0.37(+0.84%)
May 14, 2020 43.43 44.25 43.43 44.24 4,387 +0.22(+0.50%)
May 13, 2020 44.84 44.84 43.88 44.02 26,363 -0.86(-1.92%)
May 12, 2020 45.39 45.75 44.88 44.88 1,390 -0.38(-0.85%)
May 11, 2020 45.22 45.44 45.22 45.26 2,054 -0.08(-0.17%)
May 08, 2020 45.06 45.34 45.06 45.34 1,042 +0.64(+1.42%)
May 07, 2020 44.41 44.87 44.16 44.70 5,729 +0.61(+1.39%)
May 06, 2020 44.15 44.50 44.03 44.09 1,212 +0.15(+0.35%)
May 05, 2020 43.74 44.18 43.68 43.94 6,789 +0.45(+1.04%)
May 04, 2020 43.18 43.48 42.93 43.48 3,419 +0.13(+0.31%)
May 01, 2020 44.14 44.14 43.22 43.35 834 -0.74(-1.68%)
Apr 30, 2020 44.70 44.70 44.08 44.09 2,299 -0.79(-1.76%)
Apr 29, 2020 44.27 44.88 44.23 44.88 6,441 +1.08(+2.46%)
Apr 28, 2020 44.16 44.16 43.61 43.80 9,425 -0.09(-0.21%)
Apr 27, 2020 43.75 43.89 43.48 43.89 4,135 +0.74(+1.71%)
Apr 24, 2020 43.48 43.48 42.58 43.15 7,300 +0.15(+0.35%)
Apr 23, 2020 43.70 43.70 42.91 43.00 2,925 -0.08(-0.19%)
Apr 22, 2020 42.83 43.09 42.59 43.09 2,342 +1.47(+3.52%)
Apr 21, 2020 41.78 41.96 41.31 41.62 4,291 -1.16(-2.72%)
Apr 20, 2020 42.34 43.18 42.22 42.78 31,695 +0.04(+0.09%)
Apr 17, 2020 42.97 42.99 42.49 42.74 4,380 +0.52(+1.23%)
Apr 16, 2020 42.20 42.38 41.72 42.22 4,747 +0.50(+1.19%)
Apr 15, 2020 41.69 41.76 41.32 41.73 5,983 -1.01(-2.35%)
Apr 14, 2020 42.71 43.15 42.43 42.73 6,845 +0.89(+2.12%)
Apr 13, 2020 41.00 41.85 41.00 41.85 2,391 +0.22(+0.53%)
Apr 09, 2020 41.76 41.78 41.18 41.63 15,019 +0.81(+2.00%)
Apr 08, 2020 39.74 40.81 39.74 40.81 5,039 +0.83(+2.07%)
Apr 07, 2020 41.24 41.24 39.78 39.98 7,305 +0.42(+1.07%)
Apr 06, 2020 38.47 39.91 38.47 39.56 12,827 +2.14(+5.72%)
Apr 03, 2020 37.75 37.75 37.20 37.42 8,448 -0.45(-1.19%)
Apr 02, 2020 37.77 38.11 37.24 37.87 10,281 +0.45(+1.21%)
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.