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 (%)
Aug 31, 2016 37.86 37.86 37.49 37.58 20,640 -0.52(-1.35%)
Aug 30, 2016 38.00 38.10 37.91 38.10 5,095 +0.04(+0.10%)
Aug 29, 2016 38.06 38.12 38.04 38.06 1,099 +0.07(+0.18%)
Aug 26, 2016 38.01 38.01 37.73 38.00 6,437 -0.15(-0.39%)
Aug 25, 2016 38.13 38.15 38.13 38.15 799 -0.00(-0.00%)
Aug 24, 2016 38.36 38.36 38.15 38.15 2,570 -0.22(-0.58%)
Aug 23, 2016 38.55 38.64 38.08 38.37 16,552 +0.14(+0.37%)
Aug 19, 2016 38.34 38.45 38.23 38.23 135 -0.25(-0.66%)
Aug 18, 2016 38.52 38.52 38.48 38.48 299 -0.21(-0.53%)
Aug 16, 2016 38.26 38.70 38.26 38.69 105 +0.27(+0.70%)
Aug 15, 2016 38.46 38.46 38.42 38.42 611 +0.16(+0.43%)
Aug 12, 2016 38.25 38.25 38.25 38.25 133 -0.30(-0.79%)
Aug 11, 2016 38.40 38.56 38.40 38.56 901 +0.76(+2.01%)
Aug 10, 2016 37.96 38.24 37.80 37.80 3,482 -0.10(-0.27%)
Aug 08, 2016 37.90 37.90 37.90 37.90 229 -0.07(-0.20%)
Aug 05, 2016 37.92 37.98 37.98 37.98 3 +0.00(+0.00%)
Aug 04, 2016 37.98 38.06 37.70 37.98 1,172 -0.00(-0.01%)
Aug 03, 2016 38.01 38.01 37.98 37.98 622 -0.01(-0.02%)
Jul 29, 2016 37.82 38.29 37.82 37.99 75 -0.09(-0.24%)
Jul 28, 2016 38.28 38.37 38.08 38.08 1,627 -0.25(-0.66%)
Jul 27, 2016 38.39 38.40 38.05 38.33 1,695 +0.01(+0.02%)
Jul 26, 2016 38.28 38.32 38.28 38.32 304 +0.34(+0.89%)
Jul 25, 2016 38.08 38.08 37.97 37.99 801 +0.25(+0.66%)
Jul 22, 2016 37.74 37.74 37.74 37.74 198 -0.26(-0.69%)
Jul 21, 2016 38.04 38.26 37.68 38.00 19,370 +0.14(+0.38%)
Jul 20, 2016 37.21 37.86 37.21 37.86 525 +0.15(+0.41%)
Jul 19, 2016 37.73 37.73 37.26 37.70 3,556 -0.29(-0.76%)
Jul 18, 2016 36.97 38.04 36.97 37.99 3,624 +1.02(+2.75%)
Jul 15, 2016 36.72 37.12 36.72 36.98 2,257 -0.36(-0.96%)
Jul 14, 2016 37.35 37.35 37.34 37.34 500 +0.11(+0.30%)
Jul 13, 2016 37.31 37.32 36.92 37.22 3,083 -0.21(-0.57%)
Jul 12, 2016 37.44 37.44 37.44 37.44 529 +0.68(+1.84%)
Jul 11, 2016 36.95 37.19 36.76 36.76 2,653 +0.08(+0.23%)
Jul 08, 2016 37.03 37.03 36.45 36.68 3,269 +0.24(+0.67%)
Jul 05, 2016 36.63 36.63 36.32 36.43 1,655 -0.44(-1.19%)
Jul 01, 2016 36.87 36.87 36.87 36.87 854 +0.39(+1.07%)
Jun 30, 2016 36.75 36.75 36.48 36.48 1,022 +0.69(+1.91%)
Jun 29, 2016 35.88 35.88 35.80 35.80 1,857 +0.63(+1.79%)
Jun 28, 2016 33.80 35.17 33.80 35.17 1,151 -0.63(-1.76%)
Jun 27, 2016 35.14 35.80 34.67 35.80 2,178 +0.66(+1.86%)
Jun 24, 2016 35.38 35.38 35.14 35.14 2,264 -1.71(-4.64%)
Jun 23, 2016 36.60 36.99 36.60 36.85 1,393 -0.55(-1.46%)
Jun 21, 2016 37.29 37.65 36.44 37.40 54 +1.59(+4.44%)
Jun 20, 2016 36.64 36.64 35.31 35.81 1,289 +0.55(+1.57%)
Jun 17, 2016 34.80 35.26 34.80 35.26 708 +0.17(+0.48%)
Jun 16, 2016 34.76 35.28 34.67 35.09 2,100 -0.01(-0.03%)
Jun 15, 2016 35.18 35.41 34.94 35.10 2,055 -0.37(-1.03%)
Jun 14, 2016 35.46 35.46 35.46 35.46 107 -0.05(-0.15%)
Jun 13, 2016 35.97 35.97 35.52 35.52 435 -0.46(-1.27%)
Jun 10, 2016 36.13 37.66 35.98 35.98 2,498 -0.24(-0.68%)
Jun 09, 2016 36.14 36.42 36.14 36.22 5,869 -0.29(-0.79%)
Jun 07, 2016 36.51 36.51 36.51 36.51 13 -0.47(-1.26%)
Jun 06, 2016 36.13 36.98 36.13 36.98 469 +0.87(+2.41%)
Jun 02, 2016 36.22 36.22 36.07 36.11 4 +0.02(+0.07%)
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.