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 (%)
Mar 31, 2020 38.83 39.53 38.59 38.68 4,665 -0.35(-0.91%)
Mar 30, 2020 38.88 39.03 38.32 39.03 3,156 +0.28(+0.72%)
Mar 27, 2020 38.70 38.83 38.26 38.76 7,196 -1.60(-3.97%)
Mar 26, 2020 39.50 40.55 39.50 40.36 20,437 +1.35(+3.47%)
Mar 25, 2020 37.42 39.75 37.42 39.00 43,905 +2.27(+6.19%)
Mar 24, 2020 35.65 36.73 35.65 36.73 35,768 +3.02(+8.96%)
Mar 23, 2020 33.87 34.17 33.35 33.71 42,584 -0.12(-0.36%)
Mar 20, 2020 35.24 35.71 33.81 33.83 15,436 -0.37(-1.08%)
Mar 19, 2020 33.35 34.85 33.29 34.20 16,950 +1.21(+3.66%)
Mar 18, 2020 34.28 34.99 32.36 32.99 18,302 -4.09(-11.04%)
Mar 17, 2020 36.58 37.47 35.55 37.08 53,512 +0.74(+2.05%)
Mar 16, 2020 34.71 37.28 34.43 36.34 33,915 -2.87(-7.33%)
Mar 13, 2020 39.92 39.92 37.84 39.21 14,914 +2.62(+7.15%)
Mar 12, 2020 39.38 40.86 36.60 36.60 337,688 -6.64(-15.35%)
Mar 11, 2020 44.27 44.27 42.53 43.23 84,885 -2.30(-5.05%)
Mar 10, 2020 44.82 45.54 44.14 45.53 92,844 +1.23(+2.78%)
Mar 09, 2020 44.81 45.47 44.30 44.30 16,890 -3.26(-6.86%)
Mar 06, 2020 47.60 47.79 47.20 47.57 19,295 -1.24(-2.54%)
Mar 05, 2020 49.32 49.47 48.52 48.81 7,175 -1.15(-2.31%)
Mar 04, 2020 49.50 50.19 49.23 49.96 23,988 +1.30(+2.68%)
Mar 03, 2020 49.07 49.90 48.39 48.66 25,508 -0.32(-0.66%)
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.