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 (%)
Jul 31, 2017 46.77 46.89 46.61 46.73 42,038 +0.04(+0.08%)
Jul 28, 2017 46.30 46.70 46.30 46.69 6,043 +0.36(+0.78%)
Jul 27, 2017 47.05 47.15 46.06 46.33 39,295 -0.67(-1.43%)
Jul 26, 2017 46.85 47.00 46.80 47.00 12,237 +0.19(+0.40%)
Jul 25, 2017 47.01 47.01 46.40 46.81 34,691 -0.34(-0.72%)
Jul 24, 2017 46.76 47.15 46.59 47.15 17,579 +0.40(+0.85%)
Jul 21, 2017 46.67 46.76 46.40 46.76 14,665 +0.11(+0.24%)
Jul 20, 2017 46.59 46.87 46.52 46.64 7,445 +0.06(+0.12%)
Jul 19, 2017 46.41 46.59 46.25 46.59 18,009 +0.11(+0.24%)
Jul 18, 2017 46.13 46.47 46.07 46.47 22,641 +0.22(+0.47%)
Jul 17, 2017 46.13 46.46 46.12 46.25 14,301 -0.01(-0.02%)
Jul 14, 2017 46.07 46.27 45.92 46.26 20,552 +0.52(+1.14%)
Jul 13, 2017 45.90 45.90 45.13 45.74 27,430 -0.01(-0.02%)
Jul 12, 2017 45.20 45.91 45.15 45.75 16,569 +0.87(+1.93%)
Jul 11, 2017 44.81 45.00 44.48 44.88 32,787 +0.03(+0.06%)
Jul 10, 2017 44.47 44.87 44.47 44.85 3,956 +0.38(+0.86%)
Jul 07, 2017 44.41 44.47 44.00 44.47 4,277 +0.22(+0.49%)
Jul 06, 2017 44.32 44.52 44.15 44.25 19,110 -0.30(-0.67%)
Jul 05, 2017 44.39 44.61 44.35 44.55 4,448 +0.10(+0.23%)
Jul 03, 2017 44.64 44.64 44.22 44.45 22,224 +0.29(+0.66%)
Jun 30, 2017 43.97 44.16 43.75 44.16 4,226 +0.45(+1.03%)
Jun 29, 2017 44.05 44.05 43.46 43.71 4,513 -0.45(-1.02%)
Jun 28, 2017 43.79 44.16 43.77 44.16 6,583 +0.61(+1.40%)
Jun 27, 2017 43.71 43.84 43.52 43.55 7,726 -0.13(-0.31%)
Jun 26, 2017 43.60 43.80 43.60 43.68 3,325 +0.23(+0.54%)
Jun 23, 2017 43.60 43.60 43.36 43.44 10,936 -0.08(-0.18%)
Jun 22, 2017 43.33 43.57 43.09 43.52 10,371 +0.29(+0.67%)
Jun 21, 2017 43.21 43.29 43.03 43.23 14,292 -0.63(-1.44%)
Jun 20, 2017 44.47 44.47 43.85 43.87 17,352 -0.73(-1.64%)
Jun 19, 2017 43.95 44.70 43.95 44.60 15,021 +0.71(+1.63%)
Jun 16, 2017 43.74 43.88 43.56 43.88 7,177 +0.44(+1.02%)
Jun 15, 2017 43.41 43.44 43.05 43.44 24,118 -0.37(-0.85%)
Jun 14, 2017 44.60 44.60 43.76 43.81 4,769 -0.53(-1.20%)
Jun 13, 2017 44.49 44.49 44.09 44.34 10,565 +0.21(+0.47%)
Jun 12, 2017 44.32 44.32 43.94 44.14 11,233 -0.47(-1.06%)
Jun 09, 2017 45.48 45.48 44.34 44.61 15,728 -0.51(-1.12%)
Jun 08, 2017 45.58 45.58 44.73 45.11 20,953 -0.48(-1.05%)
Jun 07, 2017 45.11 45.79 45.11 45.59 34,831 +0.55(+1.23%)
Jun 06, 2017 45.09 45.19 44.97 45.04 24,395 -0.08(-0.19%)
Jun 05, 2017 44.90 45.17 44.90 45.12 24,543 +0.01(+0.02%)
Jun 02, 2017 44.98 45.14 44.96 45.11 27,894 +0.23(+0.52%)
Jun 01, 2017 44.66 44.88 44.65 44.88 20,953 +0.30(+0.67%)
May 31, 2017 44.93 44.93 44.50 44.58 15,601 -0.11(-0.25%)
May 30, 2017 45.00 45.00 44.65 44.69 6,848 -0.40(-0.90%)
May 26, 2017 44.80 46.26 44.80 45.10 21,674 +0.33(+0.73%)
May 25, 2017 44.55 44.93 44.55 44.77 25,286 +0.08(+0.17%)
May 24, 2017 44.33 44.98 44.33 44.69 25,930 +0.08(+0.19%)
May 23, 2017 44.43 44.61 44.20 44.61 32,726 +0.16(+0.36%)
May 22, 2017 45.46 45.46 44.14 44.45 23,062 -0.19(-0.42%)
May 19, 2017 44.38 44.87 44.38 44.64 22,490 +1.12(+2.57%)
May 18, 2017 44.90 46.21 43.20 43.52 49,790 -1.90(-4.18%)
May 17, 2017 46.54 46.54 45.42 45.42 66,619 -1.36(-2.91%)
May 16, 2017 46.60 46.81 46.42 46.78 72,713 +0.59(+1.28%)
May 15, 2017 48.14 48.14 45.96 46.19 32,616 +0.31(+0.68%)
May 12, 2017 45.93 45.97 45.82 45.88 36,607 +0.12(+0.27%)
May 11, 2017 45.89 45.89 45.32 45.75 48,673 +0.21(+0.45%)
May 10, 2017 45.01 45.55 45.01 45.55 45,681 +0.63(+1.40%)
May 09, 2017 45.03 45.17 44.85 44.92 12,946 +0.02(+0.04%)
May 08, 2017 44.93 44.93 44.69 44.90 8,629 -0.01(-0.02%)
May 05, 2017 44.57 44.92 44.57 44.91 9,552 +0.41(+0.93%)
May 04, 2017 45.27 45.27 44.27 44.49 21,781 -0.33(-0.73%)
May 03, 2017 45.02 45.03 44.59 44.82 25,416 -0.11(-0.25%)
May 02, 2017 44.60 44.94 44.55 44.94 18,328 +0.47(+1.06%)
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.