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, 2011 23.75 23.75 23.75 23.75 0 -1.04(-4.20%)
Sep 28, 2011 24.79 24.79 24.79 24.79 0 -0.46(-1.82%)
Sep 27, 2011 24.81 25.25 24.81 25.25 6,901 +1.13(+4.70%)
Sep 26, 2011 23.96 24.12 23.96 24.12 1,476 +0.22(+0.93%)
Sep 23, 2011 23.95 23.95 23.82 23.90 8,717 +0.28(+1.17%)
Sep 22, 2011 24.33 24.33 23.62 23.62 2,458 -2.02(-7.87%)
Sep 19, 2011 25.50 25.64 25.64 25.64 2,170 -0.49(-1.86%)
Sep 16, 2011 26.13 26.13 26.08 26.13 1,910 -0.13(-0.50%)
Sep 15, 2011 26.15 26.26 26.07 26.26 91,504 +0.16(+0.60%)
Sep 14, 2011 25.58 26.18 25.58 26.10 3,733 +0.21(+0.82%)
Sep 13, 2011 25.83 25.89 25.70 25.89 2,189 +0.21(+0.83%)
Sep 12, 2011 25.68 25.68 25.68 25.68 217 -0.28(-1.07%)
Sep 09, 2011 26.11 26.27 25.95 25.95 9,519 -0.67(-2.53%)
Sep 08, 2011 26.65 26.65 26.62 26.62 64,823 -0.16(-0.58%)
Sep 07, 2011 26.41 26.82 26.41 26.78 1,085 +0.75(+2.87%)
Sep 06, 2011 25.85 27.02 25.78 26.04 61,720 -0.67(-2.52%)
Sep 02, 2011 26.71 26.71 26.71 26.71 1,194 -0.65(-2.38%)
Sep 01, 2011 27.32 27.36 27.32 27.36 217 -0.06(-0.22%)
Aug 31, 2011 27.22 27.42 27.19 27.42 1,455 +0.46(+1.71%)
Aug 30, 2011 26.73 27.08 26.68 26.96 3,050 -0.05(-0.17%)
Aug 29, 2011 27.00 27.00 27.00 27.00 542 +1.11(+4.27%)
Aug 24, 2011 26.16 25.90 25.90 25.90 325 +0.68(+2.70%)
Aug 22, 2011 26.04 25.21 25.21 25.21 1,302 -1.50(-5.62%)
Aug 17, 2011 26.88 26.72 26.72 26.72 1,845 +0.13(+0.49%)
Aug 16, 2011 26.59 26.59 26.59 26.59 475 +0.19(+0.73%)
Aug 12, 2011 26.39 26.39 26.39 26.39 0 +0.27(+1.02%)
Aug 11, 2011 25.84 26.13 25.82 26.13 531 +0.88(+3.47%)
Aug 10, 2011 25.25 25.25 25.25 25.25 140 -0.77(-2.97%)
Aug 09, 2011 25.10 26.03 24.84 26.03 434 +1.19(+4.79%)
Aug 08, 2011 25.10 25.53 23.56 24.84 11,429 -1.37(-5.24%)
Aug 05, 2011 26.30 26.30 26.21 26.21 8,124 -0.37(-1.40%)
Aug 04, 2011 27.11 27.11 26.58 26.58 955 -1.26(-4.52%)
Aug 02, 2011 28.08 27.84 27.84 27.84 868 -0.39(-1.37%)
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%)
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.