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, 2019 45.65 45.73 45.56 45.71 12,995 +0.17(+0.38%)
Sep 27, 2019 46.02 46.02 45.53 45.53 2,294 -0.89(-1.91%)
Sep 26, 2019 46.59 46.61 46.35 46.42 3,800 +0.18(+0.38%)
Sep 25, 2019 46.20 46.36 46.02 46.24 14,418 -0.14(-0.29%)
Sep 24, 2019 46.78 46.78 46.37 46.38 11,062 -0.22(-0.47%)
Sep 23, 2019 46.51 46.70 46.51 46.60 6,752 -0.26(-0.55%)
Sep 20, 2019 46.85 46.85 46.73 46.85 2,399 -0.07(-0.15%)
Sep 19, 2019 46.89 47.06 46.89 46.92 4,920 -0.02(-0.04%)
Sep 18, 2019 46.89 46.94 46.59 46.94 5,714 -0.03(-0.07%)
Sep 17, 2019 46.45 46.98 46.45 46.98 7,672 +0.45(+0.96%)
Sep 16, 2019 46.70 46.80 46.53 46.53 4,725 -0.39(-0.84%)
Sep 13, 2019 47.62 47.62 46.92 46.92 1,460 -0.45(-0.95%)
Sep 12, 2019 47.54 47.73 47.37 47.37 4,596 +0.34(+0.73%)
Sep 11, 2019 46.80 47.11 46.80 47.03 3,822 +0.39(+0.84%)
Sep 10, 2019 46.44 46.76 46.35 46.64 3,959 -0.50(-1.06%)
Sep 09, 2019 47.90 47.90 47.07 47.14 3,381 -0.66(-1.38%)
Sep 06, 2019 48.16 48.32 47.67 47.80 23,575 -0.10(-0.20%)
Sep 05, 2019 48.06 48.06 47.77 47.89 8,903 +0.27(+0.57%)
Sep 04, 2019 47.48 47.62 47.35 47.62 25,005 +0.59(+1.25%)
Sep 03, 2019 47.16 47.38 46.96 47.04 3,512 -0.42(-0.88%)
Aug 30, 2019 47.52 47.52 47.25 47.45 5,946 +0.22(+0.46%)
Aug 29, 2019 47.10 47.28 47.01 47.23 4,438 +0.29(+0.62%)
Aug 28, 2019 46.77 46.94 46.66 46.94 5,178 +0.08(+0.18%)
Aug 27, 2019 46.79 46.91 46.75 46.86 2,090 +0.09(+0.19%)
Aug 26, 2019 46.73 46.85 46.63 46.77 13,101 +0.12(+0.25%)
Aug 23, 2019 47.31 47.65 46.66 46.66 6,050 -0.65(-1.38%)
Aug 22, 2019 47.57 47.57 47.18 47.31 5,640 -0.26(-0.54%)
Aug 21, 2019 47.38 47.75 47.37 47.57 7,425 +0.45(+0.96%)
Aug 20, 2019 46.72 47.24 46.72 47.11 5,444 +0.32(+0.69%)
Aug 19, 2019 47.14 47.14 46.63 46.79 5,273 -0.03(-0.06%)
Aug 16, 2019 46.52 46.92 46.44 46.82 17,003 +0.44(+0.95%)
Aug 15, 2019 46.42 46.42 46.12 46.38 11,303 -0.14(-0.31%)
Aug 14, 2019 46.50 47.02 46.27 46.52 10,466 -1.17(-2.45%)
Aug 13, 2019 47.34 47.74 47.08 47.69 7,681 +0.22(+0.46%)
Aug 12, 2019 47.92 47.92 47.47 47.47 2,449 -0.96(-1.98%)
Aug 09, 2019 48.49 48.51 48.27 48.43 8,554 -0.17(-0.36%)
Aug 08, 2019 48.05 48.60 47.93 48.60 7,008 +0.88(+1.85%)
Aug 07, 2019 47.26 47.72 47.14 47.72 4,266 +0.35(+0.73%)
Aug 06, 2019 47.35 47.40 47.03 47.37 13,618 +0.48(+1.02%)
Aug 05, 2019 47.32 47.43 46.76 46.90 6,961 -1.28(-2.66%)
Aug 02, 2019 48.39 48.46 48.11 48.18 10,223 -0.66(-1.36%)
Aug 01, 2019 48.60 49.31 48.60 48.84 20,270 +0.30(+0.61%)
Jul 31, 2019 49.07 49.13 48.19 48.54 15,130 -0.58(-1.17%)
Jul 30, 2019 49.10 49.19 48.96 49.12 9,820 -0.23(-0.46%)
Jul 29, 2019 49.24 49.34 49.02 49.34 16,522 +0.03(+0.07%)
Jul 26, 2019 49.19 49.38 49.19 49.31 3,233 +0.10(+0.21%)
Jul 25, 2019 49.45 49.45 49.09 49.21 7,235 -0.32(-0.64%)
Jul 24, 2019 49.18 49.52 49.18 49.52 13,601 +0.04(+0.08%)
Jul 23, 2019 49.85 49.85 49.37 49.48 35,161 -0.23(-0.46%)
Jul 22, 2019 49.67 49.72 49.64 49.71 32,424 +0.34(+0.68%)
Jul 19, 2019 49.93 49.93 49.38 49.38 7,928 -0.47(-0.94%)
Jul 18, 2019 49.16 49.85 49.15 49.85 8,236 +0.74(+1.51%)
Jul 17, 2019 49.15 49.22 48.99 49.10 5,791 +0.05(+0.11%)
Jul 16, 2019 49.06 49.19 49.02 49.05 69,982 -0.17(-0.35%)
Jul 15, 2019 49.11 49.27 49.09 49.22 7,971 +0.65(+1.34%)
Jul 12, 2019 48.63 48.71 48.48 48.57 11,266 +0.06(+0.12%)
Jul 11, 2019 48.51 48.53 48.27 48.52 10,135 -0.02(-0.04%)
Jul 10, 2019 48.57 48.87 48.42 48.53 10,946 +0.24(+0.50%)
Jul 09, 2019 47.99 48.30 47.98 48.30 9,653 +0.05(+0.11%)
Jul 08, 2019 48.17 48.37 48.09 48.24 13,803 +0.04(+0.07%)
Jul 05, 2019 47.79 48.30 47.79 48.21 5,946 -0.04(-0.08%)
Jul 03, 2019 48.03 48.25 48.03 48.25 5,528 +0.39(+0.82%)
Jul 02, 2019 47.82 47.90 47.78 47.85 7,282 +0.04(+0.08%)
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.