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 29, 2011 28.23 28.23 28.23 28.23 108 -0.41(-1.45%)
Jul 27, 2011 28.60 28.64 28.64 28.64 1,736 -0.30(-1.05%)
Jul 26, 2011 28.90 28.96 28.90 28.95 3,811 -0.13(-0.44%)
Jul 25, 2011 28.95 29.08 28.89 29.08 2,385 +0.06(+0.19%)
Jul 22, 2011 28.87 29.02 28.87 29.02 868 +0.26(+0.90%)
Jul 21, 2011 28.68 28.81 28.68 28.76 1,465 +0.17(+0.58%)
Jul 20, 2011 28.50 28.62 28.50 28.60 2,279 +0.22(+0.78%)
Jul 19, 2011 27.91 28.38 27.91 28.38 3,020 +0.46(+1.65%)
Jul 18, 2011 28.06 28.17 27.92 27.92 2,713 -0.49(-1.72%)
Jul 14, 2011 28.82 28.40 28.40 28.40 2,605 -0.34(-1.19%)
Jul 13, 2011 28.77 28.74 28.74 28.74 325 +0.26(+0.91%)
Jul 12, 2011 28.49 28.49 28.49 28.49 130 -0.23(-0.80%)
Jul 11, 2011 28.72 28.72 28.72 28.72 108 -0.52(-1.76%)
Jul 08, 2011 29.20 29.23 29.20 29.23 651 -0.13(-0.44%)
Jul 07, 2011 29.40 29.40 29.36 29.36 1,085 +0.11(+0.38%)
Jul 06, 2011 29.21 29.31 29.21 29.25 6,729 -0.07(-0.23%)
Jul 05, 2011 29.21 29.32 29.18 29.32 949 +0.11(+0.36%)
Jun 30, 2011 28.91 29.21 29.21 29.21 1,628 +0.29(+0.99%)
Jun 29, 2011 28.85 28.93 28.85 28.93 1,302 +0.99(+3.53%)
Jun 27, 2011 27.94 27.94 27.94 27.94 0 +0.00(+0.00%)
Jun 24, 2011 27.81 27.94 27.81 27.94 542 +0.11(+0.40%)
Jun 23, 2011 27.71 27.83 27.71 27.83 434 -0.36(-1.27%)
Jun 22, 2011 28.17 28.19 28.17 28.19 566 -0.05(-0.16%)
Jun 21, 2011 28.11 28.24 28.05 28.24 434 +0.44(+1.59%)
Jun 20, 2011 27.83 27.83 27.78 27.79 2,899 +0.16(+0.57%)
Jun 17, 2011 27.73 27.73 27.64 27.64 651 -0.11(-0.40%)
Jun 16, 2011 28.03 28.03 27.60 27.75 976 -0.30(-1.08%)
Jun 15, 2011 28.05 28.05 28.05 28.05 325 -0.34(-1.20%)
Jun 10, 2011 28.46 28.39 28.39 28.39 3,582 -0.36(-1.25%)
Jun 09, 2011 28.75 28.75 28.75 28.75 651 -0.41(-1.39%)
Jun 06, 2011 29.17 29.16 29.16 29.16 868 -0.02(-0.07%)
Jun 02, 2011 29.18 29.18 29.18 29.18 0 +0.82(+2.89%)
May 24, 2011 28.13 28.50 28.13 28.36 11,027 +0.11(+0.40%)
May 23, 2011 28.28 28.38 28.22 28.25 5,997 -0.62(-2.14%)
May 20, 2011 28.86 28.86 28.86 28.86 176 -0.26(-0.89%)
May 19, 2011 29.12 29.12 29.12 29.12 531 +0.46(+1.61%)
May 17, 2011 28.66 28.66 28.66 28.66 1,519 -0.12(-0.42%)
May 16, 2011 28.78 28.78 28.78 28.78 195 +0.36(+1.26%)
May 13, 2011 29.04 29.04 28.42 28.42 542 -0.53(-1.81%)
May 12, 2011 28.66 28.95 28.66 28.95 651 +0.30(+1.06%)
May 11, 2011 28.83 28.83 28.64 28.64 1,537 -0.29(-0.99%)
May 09, 2011 28.89 28.93 28.93 28.93 542 -0.08(-0.29%)
May 05, 2011 28.84 29.01 29.01 29.01 1,736 +0.07(+0.25%)
May 04, 2011 28.90 29.10 28.90 28.94 2,518 -0.18(-0.63%)
May 03, 2011 29.71 29.71 29.12 29.12 662 -0.53(-1.80%)
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.