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 (%)
Dec 31, 2019 52.11 52.11 51.66 51.67 10,742 -0.20(-0.39%)
Dec 30, 2019 52.29 52.29 51.87 51.87 4,120 -0.40(-0.76%)
Dec 27, 2019 52.32 52.54 51.83 52.27 10,012 +0.20(+0.39%)
Dec 26, 2019 52.06 52.06 51.79 52.06 3,938 +0.29(+0.56%)
Dec 24, 2019 51.44 51.77 51.43 51.77 8,865 +0.27(+0.53%)
Dec 23, 2019 51.48 51.61 51.39 51.50 9,542 +0.12(+0.23%)
Dec 20, 2019 51.20 51.39 51.19 51.38 7,092 +0.42(+0.83%)
Dec 19, 2019 51.01 51.12 50.90 50.96 22,292 -0.01(-0.02%)
Dec 18, 2019 50.98 51.06 50.82 50.97 4,356 +0.31(+0.61%)
Dec 17, 2019 51.14 51.14 50.66 50.66 5,563 -0.27(-0.54%)
Dec 16, 2019 50.72 50.97 50.65 50.94 4,964 +0.57(+1.12%)
Dec 13, 2019 50.32 50.62 50.28 50.37 6,675 +0.05(+0.11%)
Dec 12, 2019 50.43 50.51 50.09 50.31 7,960 +0.13(+0.26%)
Dec 11, 2019 50.01 50.18 49.68 50.18 5,049 +0.59(+1.20%)
Dec 10, 2019 49.62 49.73 49.42 49.59 2,319 +0.02(+0.05%)
Dec 09, 2019 49.42 49.69 49.27 49.57 2,298 +0.14(+0.27%)
Dec 06, 2019 49.46 49.55 49.23 49.43 10,325 +0.17(+0.34%)
Dec 05, 2019 49.13 49.26 48.89 49.26 5,792 +0.25(+0.51%)
Dec 04, 2019 48.86 49.09 48.60 49.01 12,076 +0.50(+1.03%)
Dec 03, 2019 48.27 48.51 48.20 48.51 12,659 +0.02(+0.04%)
Dec 02, 2019 48.77 48.77 48.25 48.50 5,928 -0.10(-0.21%)
Nov 29, 2019 48.26 48.82 48.26 48.60 3,546 +0.02(+0.04%)
Nov 27, 2019 48.54 48.58 48.44 48.58 14,080 +0.02(+0.04%)
Nov 26, 2019 48.30 48.56 47.97 48.56 17,057 +0.22(+0.46%)
Nov 25, 2019 48.12 48.37 48.10 48.34 3,652 +0.47(+0.98%)
Nov 22, 2019 47.93 47.97 47.76 47.87 5,632 -0.01(-0.02%)
Nov 21, 2019 47.88 47.92 47.80 47.88 1,716 -0.08(-0.16%)
Nov 20, 2019 48.07 48.07 47.74 47.96 3,753 -0.07(-0.16%)
Nov 19, 2019 48.23 48.23 47.94 48.03 3,556 -0.25(-0.52%)
Nov 18, 2019 48.34 48.34 48.01 48.28 5,933 +0.06(+0.12%)
Nov 15, 2019 48.02 48.31 48.02 48.23 4,276 +0.18(+0.38%)
Nov 14, 2019 47.85 48.04 47.63 48.04 4,492 +0.15(+0.32%)
Nov 13, 2019 47.55 47.91 47.55 47.89 3,653 +0.25(+0.53%)
Nov 12, 2019 47.72 47.93 47.50 47.64 5,552 -0.11(-0.23%)
Nov 11, 2019 47.48 47.80 47.48 47.75 3,918 -0.10(-0.20%)
Nov 08, 2019 47.74 47.92 47.62 47.84 17,522 -0.13(-0.28%)
Nov 07, 2019 48.37 48.41 47.87 47.98 10,817 -0.20(-0.42%)
Nov 06, 2019 48.07 48.48 48.07 48.18 10,293 -0.01(-0.03%)
Nov 05, 2019 48.43 48.43 48.03 48.19 10,551 -0.48(-0.99%)
Nov 04, 2019 48.83 48.83 48.36 48.68 8,994 +0.16(+0.33%)
Nov 01, 2019 48.69 48.87 48.43 48.52 29,933 +0.17(+0.35%)
Oct 31, 2019 48.56 48.56 48.14 48.35 3,953 -0.12(-0.26%)
Oct 30, 2019 48.01 48.48 47.86 48.48 9,121 +0.61(+1.28%)
Oct 29, 2019 47.60 47.86 47.56 47.86 6,556 +0.21(+0.44%)
Oct 28, 2019 47.34 47.83 47.34 47.65 10,666 +0.07(+0.14%)
Oct 25, 2019 47.64 47.64 47.45 47.58 30,768 +0.18(+0.38%)
Oct 24, 2019 46.82 47.40 46.82 47.40 13,180 +0.96(+2.06%)
Oct 23, 2019 46.41 46.55 46.27 46.45 4,843 +0.11(+0.24%)
Oct 22, 2019 46.52 46.55 46.19 46.34 6,571 +0.03(+0.06%)
Oct 21, 2019 46.50 46.55 46.17 46.31 6,421 -0.13(-0.28%)
Oct 18, 2019 46.52 46.66 46.29 46.44 5,736 -0.22(-0.46%)
Oct 17, 2019 46.72 46.72 46.55 46.65 914 +0.28(+0.60%)
Oct 16, 2019 46.39 46.46 46.23 46.38 8,014 -0.06(-0.12%)
Oct 15, 2019 46.15 46.43 46.15 46.43 5,900 +0.14(+0.29%)
Oct 14, 2019 46.19 46.39 46.10 46.30 7,639 +0.05(+0.11%)
Oct 11, 2019 46.48 46.48 46.17 46.25 2,503 +0.38(+0.84%)
Oct 10, 2019 45.59 45.99 45.59 45.86 4,467 +0.21(+0.46%)
Oct 09, 2019 45.65 45.77 45.42 45.65 9,935 +0.30(+0.65%)
Oct 08, 2019 45.63 45.67 45.28 45.36 3,591 -0.32(-0.70%)
Oct 07, 2019 45.86 45.95 45.66 45.68 18,976 -0.22(-0.49%)
Oct 04, 2019 45.57 45.99 45.46 45.90 4,484 +0.49(+1.08%)
Oct 03, 2019 44.84 45.46 44.84 45.41 27,826 +0.62(+1.39%)
Oct 02, 2019 44.61 44.78 44.55 44.78 4,777 -0.51(-1.13%)
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.