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, 2013 32.71 32.57 32.57 32.57 2,061 -0.30(-0.90%)
Sep 26, 2013 32.87 32.87 32.87 32.87 0 -0.03(-0.09%)
Sep 24, 2013 33.10 32.90 32.90 32.90 1,519 -0.11(-0.34%)
Sep 23, 2013 33.34 33.34 33.00 33.01 3,595 -0.02(-0.06%)
Sep 20, 2013 32.97 33.03 32.90 33.03 1,115 -0.31(-0.94%)
Sep 19, 2013 33.04 33.34 33.04 33.34 16,613 +0.40(+1.20%)
Sep 18, 2013 32.40 33.18 32.40 32.94 36,351 +0.34(+1.05%)
Sep 17, 2013 32.59 32.63 32.51 32.60 6,431 +0.05(+0.14%)
Sep 16, 2013 32.59 32.70 32.54 32.56 23,200 +0.42(+1.32%)
Sep 13, 2013 32.21 32.39 32.13 32.13 59,374 -0.06(-0.20%)
Sep 12, 2013 32.27 32.29 32.12 32.20 14,358 -0.12(-0.37%)
Sep 11, 2013 32.32 32.41 32.32 32.32 651 +0.22(+0.69%)
Sep 10, 2013 32.01 32.33 32.01 32.10 28,861 +0.37(+1.16%)
Sep 09, 2013 31.71 31.91 31.60 31.73 6,187 +0.45(+1.44%)
Sep 06, 2013 31.28 31.28 31.28 31.28 325 +0.18(+0.59%)
Sep 05, 2013 31.27 31.32 31.08 31.09 102,679 +0.07(+0.24%)
Sep 04, 2013 30.89 31.14 30.89 31.02 22,115 +0.26(+0.84%)
Sep 03, 2013 30.94 31.07 30.75 30.76 15,506 +0.25(+0.82%)
Aug 30, 2013 30.62 30.62 30.45 30.51 9,009 -0.12(-0.39%)
Aug 29, 2013 30.61 30.71 30.54 30.63 9,889 +0.15(+0.48%)
Aug 28, 2013 30.50 30.60 30.33 30.48 10,420 +0.06(+0.18%)
Aug 27, 2013 30.54 30.68 30.43 30.43 8,249 -0.73(-2.34%)
Aug 26, 2013 31.06 31.19 31.04 31.16 19,395 +0.01(+0.03%)
Aug 23, 2013 31.15 31.15 31.15 31.15 267 +0.25(+0.80%)
Aug 22, 2013 31.01 31.01 29.49 30.90 5,369 +0.03(+0.09%)
Aug 21, 2013 30.82 31.47 30.82 30.87 1,207 -0.33(-1.06%)
Aug 19, 2013 31.30 31.20 31.20 31.20 2,279 -0.07(-0.24%)
Aug 16, 2013 31.33 31.39 31.28 31.28 1,323 -0.14(-0.44%)
Aug 15, 2013 31.03 31.42 31.03 31.42 1,742 -0.18(-0.55%)
Aug 14, 2013 31.59 31.59 31.59 31.59 417 -0.05(-0.17%)
Aug 13, 2013 31.63 31.66 31.63 31.64 12,960 +0.23(+0.73%)
Aug 12, 2013 31.41 31.41 31.41 31.41 597 -0.02(-0.07%)
Aug 09, 2013 31.44 31.44 31.44 31.44 1,085 +0.19(+0.60%)
Aug 07, 2013 31.31 31.25 31.25 31.25 217 -0.27(-0.85%)
Aug 06, 2013 31.29 31.52 31.29 31.52 1,302 -0.10(-0.32%)
Aug 05, 2013 31.60 31.63 31.47 31.62 1,067 -0.01(-0.02%)
Aug 02, 2013 31.84 31.84 31.63 31.63 852 +0.09(+0.29%)
Aug 01, 2013 31.42 31.53 31.37 31.53 1,037 +0.31(+1.00%)
Jul 30, 2013 31.05 31.22 31.22 31.22 1,736 -0.06(-0.21%)
Jul 29, 2013 31.30 31.32 31.19 31.29 3,402 +0.07(+0.24%)
Jul 26, 2013 31.17 31.21 31.13 31.21 434 +0.12(+0.39%)
Jul 25, 2013 31.14 31.14 31.09 31.09 1,471 +0.24(+0.77%)
Jul 24, 2013 31.18 31.18 30.85 30.85 9,743 -0.12(-0.39%)
Jul 23, 2013 31.28 31.28 30.97 30.97 1,063 -0.35(-1.11%)
Jul 22, 2013 31.17 31.32 31.13 31.32 13,637 +0.10(+0.32%)
Jul 19, 2013 31.08 31.22 31.08 31.22 2,783 +0.13(+0.43%)
Jul 18, 2013 31.24 31.24 31.04 31.09 4,489 -0.19(-0.61%)
Jul 17, 2013 31.28 31.28 31.28 31.28 108 -0.07(-0.24%)
Jul 15, 2013 31.35 31.35 31.35 31.35 0 +0.18(+0.56%)
Jul 12, 2013 31.50 31.95 30.83 31.18 1,199 +0.37(+1.20%)
Jul 11, 2013 30.74 30.81 30.74 30.81 2,062 +0.22(+0.72%)
Jul 10, 2013 30.56 30.59 30.56 30.59 370 +0.30(+1.00%)
Jul 09, 2013 30.23 30.32 30.23 30.28 542 -0.14(-0.45%)
Jul 08, 2013 30.65 30.65 30.42 30.42 832 +0.20(+0.67%)
Jul 05, 2013 30.21 30.22 30.15 30.22 385 -0.11(-0.37%)
Jul 02, 2013 30.33 30.33 30.33 30.33 434 -0.06(-0.19%)
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.