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 (%)
Jul 31, 2014 35.63 35.63 35.08 35.17 3,155 -0.54(-1.52%)
Jul 30, 2014 35.71 35.71 35.71 35.71 463 +0.00(+0.00%)
Jul 29, 2014 35.71 35.71 35.71 35.71 86 +0.00(+0.01%)
Jul 28, 2014 35.67 35.73 35.63 35.71 1,361 -0.12(-0.33%)
Jul 25, 2014 36.41 36.41 35.83 35.83 631 -0.26(-0.71%)
Jul 24, 2014 36.01 36.10 35.95 36.08 12,986 -0.04(-0.10%)
Jul 23, 2014 36.09 36.14 36.03 36.12 22,377 +0.03(+0.08%)
Jul 22, 2014 36.07 36.09 36.00 36.09 3,444 +0.54(+1.51%)
Jul 21, 2014 35.57 35.57 35.56 35.56 430 -0.17(-0.47%)
Jul 18, 2014 35.73 35.73 35.68 35.72 811 +0.17(+0.47%)
Jul 17, 2014 35.73 35.77 35.56 35.56 3,360 -0.46(-1.27%)
Jul 16, 2014 36.01 36.01 36.01 36.01 2,490 +0.11(+0.29%)
Jul 15, 2014 36.01 36.06 35.89 35.91 7,938 -0.18(-0.49%)
Jul 14, 2014 36.23 36.23 36.08 36.08 4,343 +0.38(+1.06%)
Jul 11, 2014 35.70 35.70 35.70 35.70 437 -0.05(-0.13%)
Jul 10, 2014 35.71 35.86 35.58 35.75 3,511 -0.22(-0.62%)
Jul 09, 2014 35.98 35.98 35.93 35.97 5,096 -0.07(-0.21%)
Jul 08, 2014 36.07 36.08 35.95 36.05 8,797 -0.25(-0.69%)
Jul 07, 2014 36.34 36.35 36.26 36.30 32,231 -0.35(-0.96%)
Jul 03, 2014 36.58 36.65 36.65 36.65 8,320 +0.28(+0.76%)
Jul 02, 2014 36.31 36.45 36.31 36.37 15,477 +0.13(+0.36%)
Jul 01, 2014 36.17 36.49 36.09 36.24 45,079 +0.22(+0.62%)
Jun 30, 2014 35.66 36.06 35.66 36.02 51,045 +0.25(+0.70%)
Jun 27, 2014 35.85 35.86 35.76 35.77 21,058 +0.02(+0.05%)
Jun 26, 2014 36.21 36.21 35.75 35.75 280 -0.20(-0.57%)
Jun 25, 2014 35.69 35.95 35.69 35.95 9,220 +0.12(+0.34%)
Jun 24, 2014 36.03 36.03 35.78 35.83 17,263 -0.14(-0.40%)
Jun 23, 2014 35.89 36.04 35.84 35.98 24,620 -0.10(-0.28%)
Jun 20, 2014 36.08 36.08 35.96 36.08 4,689 +0.12(+0.33%)
Jun 19, 2014 35.90 36.00 35.89 35.96 17,475 +0.30(+0.85%)
Jun 18, 2014 35.64 35.65 35.64 35.65 328 +0.01(+0.04%)
Jun 17, 2014 35.69 35.77 35.56 35.64 1,161 +0.42(+1.19%)
Jun 13, 2014 35.22 35.22 35.22 35.22 0 +0.00(+0.00%)
Jun 12, 2014 35.43 35.47 34.81 35.22 15,238 -0.23(-0.66%)
Jun 11, 2014 35.14 35.46 35.14 35.45 803 +0.05(+0.14%)
Jun 10, 2014 35.38 35.40 35.38 35.40 514 +0.01(+0.02%)
Jun 06, 2014 35.50 35.50 35.40 35.40 719 +0.25(+0.71%)
Jun 05, 2014 35.17 35.17 35.13 35.15 2,796 -0.48(-1.35%)
Jun 04, 2014 35.62 35.63 35.62 35.63 639 +0.12(+0.33%)
Jun 03, 2014 35.52 35.52 35.51 35.51 384 +0.21(+0.58%)
Jun 02, 2014 35.30 35.30 35.30 35.30 47 +0.00(+0.00%)
May 30, 2014 35.30 35.30 35.30 35.30 33 +0.00(+0.00%)
May 29, 2014 35.37 35.37 35.26 35.30 1,535 -0.02(-0.05%)
May 28, 2014 35.26 35.32 35.26 35.32 538 +0.07(+0.21%)
May 27, 2014 35.53 35.53 35.25 35.25 343 +0.02(+0.06%)
May 23, 2014 35.10 35.23 35.23 35.23 650 +0.07(+0.19%)
May 22, 2014 35.26 35.26 35.11 35.16 1,675 +0.13(+0.36%)
May 21, 2014 34.87 35.04 34.87 35.04 4,981 +0.10(+0.30%)
May 20, 2014 34.93 34.93 34.93 34.93 489 +0.03(+0.07%)
May 19, 2014 34.91 34.91 34.91 34.91 1,066 +0.21(+0.61%)
May 16, 2014 34.73 34.73 34.70 34.70 777 -0.33(-0.95%)
May 15, 2014 35.03 35.03 35.03 35.03 81 +0.00(+0.00%)
May 14, 2014 35.05 35.05 35.03 35.03 1,059 +0.09(+0.27%)
May 13, 2014 35.29 35.29 34.90 34.93 2,224 +0.23(+0.67%)
May 12, 2014 34.70 34.70 34.70 34.70 18 +0.00(+0.00%)
May 09, 2014 34.67 34.70 34.67 34.70 1,526 -0.16(-0.47%)
May 08, 2014 34.87 34.87 34.87 34.87 363 +0.34(+0.98%)
May 07, 2014 34.69 34.69 34.34 34.53 1,441 -0.25(-0.72%)
May 06, 2014 34.86 34.86 34.78 34.78 1,005 -0.11(-0.33%)
May 05, 2014 34.93 34.93 34.89 34.89 473 -0.05(-0.14%)
May 02, 2014 34.99 34.99 34.94 34.94 615 +0.01(+0.02%)
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.