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, 2016 38.11 38.11 38.05 38.09 69,589 +0.17(+0.45%)
Sep 29, 2016 38.01 38.04 37.73 37.92 2,049 +0.25(+0.68%)
Sep 28, 2016 37.43 37.66 37.32 37.66 20,212 +0.40(+1.08%)
Sep 27, 2016 37.64 37.64 37.24 37.26 1,377 -0.23(-0.63%)
Sep 26, 2016 37.56 37.56 37.50 37.50 3,024 -0.57(-1.49%)
Sep 23, 2016 38.14 38.14 38.07 38.07 1,333 -0.32(-0.83%)
Sep 22, 2016 38.28 38.39 38.14 38.38 1,846 +0.67(+1.77%)
Sep 21, 2016 37.35 37.72 37.06 37.72 2,639 +0.50(+1.34%)
Sep 20, 2016 37.34 37.34 37.17 37.22 838 +0.61(+1.67%)
Sep 16, 2016 36.55 36.95 36.55 36.61 7 -0.50(-1.35%)
Sep 15, 2016 36.85 37.11 36.85 37.11 28,032 +0.55(+1.51%)
Sep 14, 2016 36.69 36.69 36.55 36.55 526 +0.06(+0.15%)
Sep 13, 2016 36.92 36.92 36.34 36.50 2,847 -0.68(-1.82%)
Sep 12, 2016 36.72 37.36 36.17 37.18 1,862 +0.07(+0.18%)
Sep 09, 2016 37.97 37.99 37.04 37.11 15,750 -1.09(-2.84%)
Sep 08, 2016 38.19 38.19 38.19 38.19 149 -0.23(-0.61%)
Sep 07, 2016 38.60 38.61 38.18 38.43 2,145 +0.14(+0.37%)
Sep 06, 2016 38.28 38.31 38.10 38.29 8,439 +0.27(+0.70%)
Sep 02, 2016 37.81 38.02 38.02 38.02 40,283 +0.28(+0.73%)
Sep 01, 2016 37.65 37.81 37.49 37.74 19,760 +0.16(+0.42%)
Aug 31, 2016 37.86 37.86 37.49 37.58 20,640 -0.52(-1.35%)
Aug 30, 2016 38.00 38.10 37.91 38.10 5,095 +0.04(+0.10%)
Aug 29, 2016 38.06 38.12 38.04 38.06 1,099 +0.07(+0.18%)
Aug 26, 2016 38.01 38.01 37.73 38.00 6,437 -0.15(-0.39%)
Aug 25, 2016 38.13 38.15 38.13 38.15 799 -0.00(-0.00%)
Aug 24, 2016 38.36 38.36 38.15 38.15 2,570 -0.22(-0.58%)
Aug 23, 2016 38.55 38.64 38.08 38.37 16,552 +0.14(+0.37%)
Aug 19, 2016 38.34 38.45 38.23 38.23 135 -0.25(-0.66%)
Aug 18, 2016 38.52 38.52 38.48 38.48 299 -0.21(-0.53%)
Aug 16, 2016 38.26 38.70 38.26 38.69 105 +0.27(+0.70%)
Aug 15, 2016 38.46 38.46 38.42 38.42 611 +0.16(+0.43%)
Aug 12, 2016 38.25 38.25 38.25 38.25 133 -0.30(-0.79%)
Aug 11, 2016 38.40 38.56 38.40 38.56 901 +0.76(+2.01%)
Aug 10, 2016 37.96 38.24 37.80 37.80 3,482 -0.10(-0.27%)
Aug 08, 2016 37.90 37.90 37.90 37.90 229 -0.07(-0.20%)
Aug 05, 2016 37.92 37.98 37.98 37.98 3 +0.00(+0.00%)
Aug 04, 2016 37.98 38.06 37.70 37.98 1,172 -0.00(-0.01%)
Aug 03, 2016 38.01 38.01 37.98 37.98 622 -0.01(-0.02%)
Jul 29, 2016 37.82 38.29 37.82 37.99 75 -0.09(-0.24%)
Jul 28, 2016 38.28 38.37 38.08 38.08 1,627 -0.25(-0.66%)
Jul 27, 2016 38.39 38.40 38.05 38.33 1,695 +0.01(+0.02%)
Jul 26, 2016 38.28 38.32 38.28 38.32 304 +0.34(+0.89%)
Jul 25, 2016 38.08 38.08 37.97 37.99 801 +0.25(+0.66%)
Jul 22, 2016 37.74 37.74 37.74 37.74 198 -0.26(-0.69%)
Jul 21, 2016 38.04 38.26 37.68 38.00 19,370 +0.14(+0.38%)
Jul 20, 2016 37.21 37.86 37.21 37.86 525 +0.15(+0.41%)
Jul 19, 2016 37.73 37.73 37.26 37.70 3,556 -0.29(-0.76%)
Jul 18, 2016 36.97 38.04 36.97 37.99 3,624 +1.02(+2.75%)
Jul 15, 2016 36.72 37.12 36.72 36.98 2,257 -0.36(-0.96%)
Jul 14, 2016 37.35 37.35 37.34 37.34 500 +0.11(+0.30%)
Jul 13, 2016 37.31 37.32 36.92 37.22 3,083 -0.21(-0.57%)
Jul 12, 2016 37.44 37.44 37.44 37.44 529 +0.68(+1.84%)
Jul 11, 2016 36.95 37.19 36.76 36.76 2,653 +0.08(+0.23%)
Jul 08, 2016 37.03 37.03 36.45 36.68 3,269 +0.24(+0.67%)
Jul 05, 2016 36.63 36.63 36.32 36.43 1,655 -0.44(-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.