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 27, 2012 27.28 27.69 27.69 27.69 1,628 +0.48(+1.76%)
Sep 25, 2012 27.96 27.21 27.21 27.21 651 -0.70(-2.51%)
Sep 21, 2012 27.92 27.91 27.91 27.91 1,411 +0.14(+0.50%)
Sep 20, 2012 27.65 27.78 27.63 27.78 4,320 -0.07(-0.26%)
Sep 19, 2012 27.56 27.90 27.56 27.85 2,741 +0.25(+0.90%)
Sep 18, 2012 27.60 27.60 27.60 27.60 108 -0.46(-1.63%)
Sep 14, 2012 28.06 28.06 28.06 28.06 542 +0.68(+2.47%)
Sep 12, 2012 27.40 27.38 27.38 27.38 3,473 +0.02(+0.07%)
Sep 11, 2012 27.32 27.36 27.32 27.36 408 +0.14(+0.51%)
Sep 06, 2012 27.22 27.22 27.22 27.22 108 +0.53(+1.97%)
Sep 04, 2012 26.95 26.70 26.70 26.70 651 +0.05(+0.17%)
Aug 30, 2012 26.65 26.65 26.65 26.65 0 -0.29(-1.09%)
Aug 28, 2012 26.95 26.95 26.95 26.95 108 +0.04(+0.16%)
Aug 27, 2012 26.90 26.90 26.90 26.90 108 +0.13(+0.48%)
Aug 23, 2012 26.77 26.77 26.77 26.77 651 -0.07(-0.26%)
Aug 15, 2012 26.81 26.84 26.84 26.84 325 +0.13(+0.47%)
Aug 13, 2012 26.72 26.72 26.72 26.72 325 -0.35(-1.29%)
Aug 09, 2012 27.07 27.07 27.07 27.07 0 +0.06(+0.24%)
Aug 07, 2012 27.00 27.00 27.00 27.00 434 +0.31(+1.17%)
Aug 03, 2012 26.69 26.69 26.69 26.69 434 +0.75(+2.88%)
Aug 02, 2012 25.94 25.94 25.94 25.94 14,858 -0.57(-2.14%)
Aug 01, 2012 26.69 26.69 26.51 26.51 306 -0.02(-0.09%)
Jul 30, 2012 26.53 26.53 26.53 26.53 217 -0.06(-0.22%)
Jul 27, 2012 26.49 26.59 26.40 26.59 998 +0.46(+1.75%)
Jul 26, 2012 26.14 26.14 26.14 26.14 163 +0.63(+2.46%)
Jul 25, 2012 25.51 25.51 25.51 25.51 108 +0.42(+1.68%)
Jul 23, 2012 25.09 25.09 25.09 25.09 217 -0.68(-2.64%)
Jul 20, 2012 25.77 25.77 25.77 25.77 131 -0.20(-0.79%)
Jul 18, 2012 25.97 25.97 25.97 25.97 1,194 +0.20(+0.76%)
Jul 17, 2012 25.67 25.77 25.67 25.77 475 +0.16(+0.64%)
Jul 16, 2012 25.62 25.62 25.61 25.61 542 -0.08(-0.32%)
Jul 12, 2012 25.69 25.69 25.69 25.69 217 -0.56(-2.14%)
Jul 10, 2012 26.26 26.26 26.26 26.26 0 -0.01(-0.02%)
Jul 06, 2012 26.32 26.26 26.26 26.26 651 -0.32(-1.19%)
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.