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, 2010 27.39 27.56 27.30 27.49 18,767 +0.10(+0.37%)
Dec 30, 2010 27.49 27.49 27.32 27.39 10,132 -0.06(-0.20%)
Dec 29, 2010 27.31 27.44 27.31 27.44 624 +0.18(+0.68%)
Dec 28, 2010 27.32 27.32 27.25 27.26 2,496 +0.00(+0.00%)
Dec 27, 2010 27.19 27.26 27.11 27.26 1,027 +0.04(+0.14%)
Dec 23, 2010 27.25 27.34 27.10 27.22 3,460 +0.03(+0.10%)
Dec 22, 2010 27.22 27.22 27.14 27.20 5,822 -0.03(-0.10%)
Dec 21, 2010 27.20 27.25 27.14 27.22 11,527 +0.22(+0.82%)
Dec 20, 2010 27.00 27.00 27.00 27.00 651 -0.21(-0.78%)
Dec 17, 2010 27.22 27.22 27.20 27.21 868 -0.01(-0.03%)
Dec 16, 2010 27.13 27.22 27.01 27.22 1,679 +0.14(+0.51%)
Dec 15, 2010 27.31 27.35 27.08 27.09 8,575 -0.22(-0.81%)
Dec 14, 2010 27.46 27.46 27.18 27.31 7,368 +0.10(+0.37%)
Dec 13, 2010 27.12 27.31 27.12 27.20 6,404 +0.18(+0.65%)
Dec 10, 2010 26.93 27.04 26.93 27.03 2,225 +0.14(+0.51%)
Dec 09, 2010 26.89 26.89 26.89 26.89 390 +0.00(+0.00%)
Dec 08, 2010 27.03 27.03 26.81 26.89 2,356 -0.17(-0.61%)
Dec 07, 2010 27.12 27.12 27.06 27.06 11,290 +0.09(+0.34%)
Dec 06, 2010 26.74 26.97 26.74 26.97 2,369 +0.06(+0.22%)
Dec 03, 2010 26.86 26.95 26.86 26.91 4,835 +0.01(+0.02%)
Dec 02, 2010 26.51 26.94 26.51 26.90 27,441 +0.39(+1.46%)
Dec 01, 2010 26.32 26.51 26.32 26.51 1,771 +0.44(+1.70%)
Nov 30, 2010 26.15 26.15 26.07 26.07 1,953 -0.07(-0.28%)
Nov 29, 2010 26.34 26.34 26.15 26.15 1,034 -0.33(-1.25%)
Nov 26, 2010 26.38 26.48 26.34 26.48 3,096 +0.08(+0.31%)
Nov 24, 2010 26.39 26.39 26.39 26.39 868 +0.34(+1.31%)
Nov 23, 2010 26.05 26.05 26.05 26.05 1,085 -0.64(-2.42%)
Nov 22, 2010 26.56 26.70 26.43 26.70 1,629 +0.41(+1.58%)
Nov 18, 2010 26.28 26.28 26.28 26.28 0 +0.19(+0.74%)
Nov 17, 2010 26.03 26.15 25.96 26.09 3,527 -0.42(-1.60%)
Nov 15, 2010 26.51 26.51 26.51 26.51 0 +0.08(+0.31%)
Nov 12, 2010 26.73 26.73 24.89 26.43 5,876 -0.28(-1.03%)
Nov 11, 2010 26.64 26.71 26.64 26.71 333 -0.04(-0.14%)
Nov 10, 2010 26.74 26.74 26.74 26.74 108 -0.02(-0.09%)
Nov 09, 2010 26.85 26.99 26.77 26.77 1,302 -0.14(-0.53%)
Nov 08, 2010 25.77 26.91 25.77 26.91 2,496 -0.01(-0.05%)
Nov 05, 2010 27.12 27.12 26.90 26.92 548 -0.23(-0.83%)
Nov 04, 2010 27.17 27.17 27.13 27.15 3,446 +0.33(+1.24%)
Nov 03, 2010 26.80 26.82 26.80 26.82 416 +0.08(+0.31%)
Nov 02, 2010 26.74 26.74 26.74 26.74 217 +0.09(+0.35%)
Nov 01, 2010 26.64 26.64 26.64 26.64 485 +0.06(+0.21%)
Oct 29, 2010 26.59 26.59 26.59 26.59 325 +0.08(+0.31%)
Oct 28, 2010 26.50 26.50 26.50 26.50 217 -0.09(-0.35%)
Oct 27, 2010 26.60 26.60 26.60 26.60 124 -0.29(-1.06%)
Oct 25, 2010 27.35 27.35 26.88 26.88 4,166 -0.29(-1.08%)
Oct 22, 2010 26.72 27.18 26.72 27.18 542 +0.42(+1.58%)
Oct 21, 2010 26.62 26.75 26.62 26.75 461 +0.31(+1.18%)
Oct 20, 2010 26.33 26.44 26.33 26.44 651 +0.46(+1.77%)
Oct 19, 2010 26.07 26.16 25.98 25.98 2,062 -0.54(-2.05%)
Oct 18, 2010 26.52 26.52 26.52 26.52 542 +0.02(+0.07%)
Oct 15, 2010 26.51 26.51 26.50 26.50 834 -0.18(-0.66%)
Oct 14, 2010 26.84 26.84 26.50 26.68 4,053 -0.18(-0.69%)
Oct 13, 2010 26.87 26.87 26.86 26.86 1,275 +0.37(+1.39%)
Oct 12, 2010 26.39 26.50 26.21 26.50 2,143 +0.12(+0.46%)
Oct 11, 2010 26.43 26.43 26.37 26.37 868 +0.10(+0.39%)
Oct 08, 2010 26.27 26.31 26.22 26.27 1,150 +0.12(+0.45%)
Oct 07, 2010 26.34 26.34 26.15 26.15 3,636 -0.16(-0.62%)
Oct 06, 2010 26.49 26.49 26.26 26.32 5,221 -0.08(-0.29%)
Oct 05, 2010 26.10 26.40 26.10 26.39 75,626 +0.55(+2.13%)
Oct 04, 2010 26.49 26.49 25.80 25.84 23,295 -0.23(-0.87%)
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.