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 (%)
Sep 30, 2020 53.24 53.45 52.94 53.06 6,064 +0.02(+0.03%)
Sep 29, 2020 52.88 53.24 52.86 53.04 4,169 +0.25(+0.48%)
Sep 28, 2020 52.79 52.90 52.61 52.79 7,586 +0.68(+1.31%)
Sep 25, 2020 51.33 52.10 51.33 52.10 3,020 +0.24(+0.46%)
Sep 24, 2020 50.91 51.88 50.91 51.87 2,225 +0.27(+0.51%)
Sep 23, 2020 52.22 52.49 51.57 51.60 4,484 -1.33(-2.51%)
Sep 22, 2020 52.46 52.93 52.37 52.93 9,481 +0.35(+0.66%)
Sep 21, 2020 52.32 52.58 52.08 52.58 5,194 -1.36(-2.51%)
Sep 18, 2020 54.36 54.36 53.94 53.94 417 +0.02(+0.04%)
Sep 17, 2020 53.12 53.92 53.12 53.92 1,370 -0.44(-0.82%)
Sep 16, 2020 54.57 54.74 54.26 54.36 3,533 -0.06(-0.12%)
Sep 15, 2020 54.36 54.53 54.32 54.43 2,006 +0.35(+0.65%)
Sep 14, 2020 53.59 54.13 53.59 54.07 4,120 +1.04(+1.96%)
Sep 11, 2020 53.32 53.32 52.92 53.04 1,042 +0.41(+0.78%)
Sep 10, 2020 53.90 53.90 52.62 52.62 3,128 -0.97(-1.82%)
Sep 09, 2020 52.23 53.61 52.23 53.60 2,387 +1.48(+2.83%)
Sep 08, 2020 52.04 52.45 51.04 52.12 4,344 -0.99(-1.86%)
Sep 04, 2020 53.15 53.36 51.57 53.11 8,969 +0.01(+0.02%)
Sep 03, 2020 54.55 54.55 52.91 53.10 6,486 -1.78(-3.25%)
Sep 02, 2020 54.88 54.88 54.37 54.88 4,133 +0.31(+0.56%)
Sep 01, 2020 54.70 54.78 54.51 54.57 6,379 +0.24(+0.44%)
Aug 31, 2020 54.18 54.45 54.18 54.34 4,459 -0.30(-0.55%)
Aug 28, 2020 54.62 54.71 54.53 54.64 1,147 +0.32(+0.58%)
Aug 27, 2020 54.82 54.97 54.08 54.32 11,426 -0.69(-1.25%)
Aug 26, 2020 54.08 55.09 54.08 55.01 7,052 +0.86(+1.58%)
Aug 25, 2020 54.00 54.15 53.88 54.15 7,294 +0.27(+0.51%)
Aug 24, 2020 54.40 54.41 53.81 53.88 5,983 -0.11(-0.20%)
Aug 21, 2020 53.21 53.99 53.21 53.99 6,257 -0.34(-0.62%)
Aug 20, 2020 53.87 54.32 53.87 54.32 3,942 +0.20(+0.37%)
Aug 19, 2020 55.21 55.21 54.12 54.12 2,082 -1.74(-3.11%)
Aug 18, 2020 55.81 55.99 55.81 55.86 5,030 -0.09(-0.16%)
Aug 17, 2020 55.81 55.95 55.71 55.95 2,310 +1.09(+1.98%)
Aug 14, 2020 55.49 55.49 54.75 54.87 4,380 -0.32(-0.58%)
Aug 13, 2020 55.13 55.56 55.13 55.19 7,319 +0.13(+0.24%)
Aug 12, 2020 54.71 55.26 54.71 55.06 1,603 +0.93(+1.72%)
Aug 11, 2020 54.41 54.46 54.03 54.12 2,477 -0.50(-0.92%)
Aug 10, 2020 55.37 55.37 54.53 54.63 4,276 -0.59(-1.07%)
Aug 07, 2020 55.88 55.94 55.22 55.22 2,398 -1.06(-1.89%)
Aug 06, 2020 56.66 56.66 56.06 56.28 2,545 -0.06(-0.11%)
Aug 05, 2020 56.29 56.56 56.28 56.34 2,771 +0.69(+1.24%)
Aug 04, 2020 54.80 55.65 54.80 55.65 1,468 +0.40(+0.73%)
Aug 03, 2020 53.62 55.34 53.62 55.25 6,935 +0.81(+1.49%)
Jul 31, 2020 54.94 54.94 54.16 54.44 2,920 -0.22(-0.39%)
Jul 30, 2020 54.73 55.18 54.60 54.66 3,055 -1.02(-1.83%)
Jul 29, 2020 55.52 55.81 55.36 55.68 3,026 +0.11(+0.21%)
Jul 28, 2020 55.60 55.89 55.51 55.56 5,060 -0.24(-0.43%)
Jul 27, 2020 55.01 55.80 55.01 55.80 2,503 +1.75(+3.23%)
Jul 24, 2020 54.24 54.24 53.72 54.06 11,994 -0.12(-0.22%)
Jul 23, 2020 55.51 55.58 54.17 54.17 2,577 -1.12(-2.03%)
Jul 22, 2020 55.51 55.51 55.11 55.30 22,034 -0.17(-0.30%)
Jul 21, 2020 56.12 56.12 55.29 55.47 10,965 +0.04(+0.07%)
Jul 20, 2020 54.88 55.69 54.88 55.43 4,386 +1.03(+1.89%)
Jul 17, 2020 54.10 54.52 54.10 54.40 3,650 +0.67(+1.25%)
Jul 16, 2020 53.65 53.82 53.51 53.73 3,312 -0.20(-0.38%)
Jul 15, 2020 53.81 54.18 53.73 53.93 4,277 +0.92(+1.74%)
Jul 14, 2020 52.43 53.01 52.29 53.01 11,241 +0.32(+0.61%)
Jul 13, 2020 53.69 54.11 52.69 52.69 16,377 -0.46(-0.87%)
Jul 10, 2020 53.69 53.69 53.03 53.15 4,171 -0.55(-1.02%)
Jul 09, 2020 53.67 53.91 53.16 53.70 3,890 +0.47(+0.87%)
Jul 08, 2020 52.98 53.24 52.77 53.24 2,660 +0.62(+1.17%)
Jul 07, 2020 52.72 52.78 52.45 52.62 4,526 +0.21(+0.40%)
Jul 06, 2020 52.70 52.72 52.27 52.41 3,150 +0.55(+1.05%)
Jul 02, 2020 51.97 51.97 51.86 51.86 938 +0.68(+1.33%)
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.