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 (%)
Mar 30, 2012 28.58 28.51 28.51 28.51 1,302 +0.18(+0.62%)
Mar 29, 2012 28.35 28.35 28.34 28.34 458 -0.22(-0.77%)
Mar 28, 2012 28.73 28.73 28.56 28.56 462 -0.34(-1.18%)
Mar 27, 2012 28.99 28.99 28.86 28.90 6,460 +0.50(+1.75%)
Mar 22, 2012 28.40 28.40 28.40 28.40 217 -0.14(-0.48%)
Mar 21, 2012 28.57 28.57 28.54 28.54 341 +0.20(+0.72%)
Mar 20, 2012 28.34 28.34 28.34 28.34 542 -0.07(-0.26%)
Mar 16, 2012 28.41 28.41 28.41 28.41 0 +0.28(+0.98%)
Mar 14, 2012 28.14 28.14 28.14 28.14 542 -0.04(-0.13%)
Mar 13, 2012 28.08 28.17 28.08 28.17 976 +0.25(+0.89%)
Mar 12, 2012 27.95 27.95 27.92 27.92 445 -0.07(-0.26%)
Mar 09, 2012 28.02 28.04 27.97 28.00 1,162 -0.11(-0.40%)
Mar 08, 2012 27.91 28.11 27.91 28.11 759 +0.57(+2.09%)
Mar 07, 2012 27.17 27.53 27.17 27.53 563 +0.46(+1.69%)
Mar 06, 2012 27.08 27.08 27.08 27.08 133 -0.75(-2.68%)
Mar 05, 2012 27.82 27.82 27.82 27.82 597 -0.44(-1.56%)
Mar 01, 2012 28.26 28.26 28.26 28.26 868 +0.21(+0.76%)
Feb 29, 2012 28.12 28.15 28.05 28.05 835 -0.39(-1.36%)
Feb 28, 2012 28.17 28.44 28.17 28.44 1,223 +0.39(+1.39%)
Feb 27, 2012 28.00 28.05 28.00 28.05 818 +0.03(+0.12%)
Feb 22, 2012 28.02 28.02 28.02 28.02 0 +0.07(+0.26%)
Feb 17, 2012 28.01 27.94 27.94 27.94 868 -0.11(-0.39%)
Feb 16, 2012 28.05 28.05 28.05 28.05 217 +0.26(+0.93%)
Feb 15, 2012 27.74 27.79 27.74 27.79 976 +0.14(+0.51%)
Feb 13, 2012 27.66 27.65 27.65 27.65 651 +0.27(+0.97%)
Feb 10, 2012 27.44 27.44 27.39 27.39 358 -0.06(-0.23%)
Feb 08, 2012 27.53 27.45 27.45 27.45 11,505 -0.14(-0.50%)
Feb 07, 2012 27.59 27.59 27.59 27.59 325 +0.14(+0.50%)
Feb 02, 2012 27.45 27.45 27.45 27.45 217 +0.11(+0.42%)
Feb 01, 2012 27.38 27.39 27.34 27.34 17,415 +0.59(+2.19%)
Jan 31, 2012 26.75 26.75 26.75 26.75 379 +0.14(+0.52%)
Jan 30, 2012 26.44 26.62 26.44 26.62 499 -0.46(-1.70%)
Jan 26, 2012 27.08 27.08 27.08 27.08 0 +0.47(+1.77%)
Jan 24, 2012 26.61 26.61 26.61 26.61 434 -0.19(-0.72%)
Jan 20, 2012 26.80 26.80 26.80 26.80 434 -0.07(-0.27%)
Jan 19, 2012 26.79 26.87 26.79 26.87 358 +0.39(+1.46%)
Jan 18, 2012 26.49 26.49 26.49 26.49 434 +0.29(+1.09%)
Jan 17, 2012 26.20 26.20 26.20 26.20 217 +0.33(+1.28%)
Jan 13, 2012 25.68 25.87 25.68 25.87 1,595 -0.16(-0.60%)
Jan 12, 2012 25.93 26.03 25.93 26.03 759 -0.18(-0.67%)
Jan 11, 2012 26.42 26.42 25.89 26.20 976 +0.04(+0.14%)
Jan 10, 2012 25.82 26.16 25.82 26.16 325 +0.33(+1.28%)
Jan 09, 2012 25.85 25.85 25.83 25.83 759 +0.08(+0.31%)
Jan 06, 2012 25.80 25.84 25.75 25.75 6,241 -0.23(-0.88%)
Jan 05, 2012 25.71 26.02 25.71 25.98 20,536 -0.41(-1.57%)
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.