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 (%)
Nov 30, 2012 28.04 28.09 28.04 28.07 434 -0.16(-0.55%)
Nov 29, 2012 28.20 28.23 28.14 28.23 434 +0.20(+0.72%)
Nov 28, 2012 27.51 28.02 27.40 28.02 5,492 +0.43(+1.57%)
Nov 27, 2012 27.58 27.78 27.55 27.59 3,256 -0.03(-0.10%)
Nov 26, 2012 27.44 27.62 27.44 27.62 1,322 +0.05(+0.17%)
Nov 23, 2012 27.51 27.67 27.51 27.57 3,690 +0.44(+1.63%)
Nov 21, 2012 27.06 27.21 27.05 27.13 3,801 -0.01(-0.03%)
Nov 20, 2012 27.15 27.15 27.14 27.14 682 +0.10(+0.38%)
Nov 19, 2012 27.00 27.09 26.94 27.04 1,196 +0.53(+1.98%)
Nov 15, 2012 26.50 26.51 26.51 26.51 759 -0.53(-1.94%)
Nov 14, 2012 27.04 27.04 27.04 27.04 2,170 -0.22(-0.81%)
Nov 12, 2012 27.19 27.26 27.26 27.26 1,085 +0.18(+0.65%)
Nov 09, 2012 27.09 27.09 27.09 27.09 217 -0.31(-1.14%)
Nov 07, 2012 27.64 27.40 27.40 27.40 4,341 -0.42(-1.52%)
Nov 01, 2012 27.51 27.82 27.82 27.82 1,194 +0.32(+1.17%)
Oct 31, 2012 27.50 27.50 27.50 27.50 868 +0.00(+0.00%)
Oct 26, 2012 27.52 27.50 27.50 27.50 3,799 +0.09(+0.34%)
Oct 25, 2012 27.21 28.56 27.21 27.41 4,996 +0.04(+0.14%)
Oct 24, 2012 27.37 27.37 27.37 27.37 185 -0.22(-0.81%)
Oct 19, 2012 27.59 27.59 27.59 27.59 217 +0.33(+1.22%)
Oct 09, 2012 27.26 27.26 27.26 27.26 0 -0.04(-0.14%)
Oct 03, 2012 27.30 27.30 27.30 27.30 217 -0.07(-0.27%)
Oct 02, 2012 27.68 27.68 27.37 27.37 217 -0.51(-1.82%)
Oct 01, 2012 27.79 27.93 27.79 27.88 1,736 +0.18(+0.67%)
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%)
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.