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 (%)
Aug 30, 2013 30.62 30.62 30.45 30.51 9,009 -0.12(-0.39%)
Aug 29, 2013 30.61 30.71 30.54 30.63 9,889 +0.15(+0.48%)
Aug 28, 2013 30.50 30.60 30.33 30.48 10,420 +0.06(+0.18%)
Aug 27, 2013 30.54 30.68 30.43 30.43 8,249 -0.73(-2.34%)
Aug 26, 2013 31.06 31.19 31.04 31.16 19,395 +0.01(+0.03%)
Aug 23, 2013 31.15 31.15 31.15 31.15 267 +0.25(+0.80%)
Aug 22, 2013 31.01 31.01 29.49 30.90 5,369 +0.03(+0.09%)
Aug 21, 2013 30.82 31.47 30.82 30.87 1,207 -0.33(-1.06%)
Aug 19, 2013 31.30 31.20 31.20 31.20 2,279 -0.07(-0.24%)
Aug 16, 2013 31.33 31.39 31.28 31.28 1,323 -0.14(-0.44%)
Aug 15, 2013 31.03 31.42 31.03 31.42 1,742 -0.18(-0.55%)
Aug 14, 2013 31.59 31.59 31.59 31.59 417 -0.05(-0.17%)
Aug 13, 2013 31.63 31.66 31.63 31.64 12,960 +0.23(+0.73%)
Aug 12, 2013 31.41 31.41 31.41 31.41 597 -0.02(-0.07%)
Aug 09, 2013 31.44 31.44 31.44 31.44 1,085 +0.19(+0.60%)
Aug 07, 2013 31.31 31.25 31.25 31.25 217 -0.27(-0.85%)
Aug 06, 2013 31.29 31.52 31.29 31.52 1,302 -0.10(-0.32%)
Aug 05, 2013 31.60 31.63 31.47 31.62 1,067 -0.01(-0.02%)
Aug 02, 2013 31.84 31.84 31.63 31.63 852 +0.09(+0.29%)
Aug 01, 2013 31.42 31.53 31.37 31.53 1,037 +0.31(+1.00%)
Jul 30, 2013 31.05 31.22 31.22 31.22 1,736 -0.06(-0.21%)
Jul 29, 2013 31.30 31.32 31.19 31.29 3,402 +0.07(+0.24%)
Jul 26, 2013 31.17 31.21 31.13 31.21 434 +0.12(+0.39%)
Jul 25, 2013 31.14 31.14 31.09 31.09 1,471 +0.24(+0.77%)
Jul 24, 2013 31.18 31.18 30.85 30.85 9,743 -0.12(-0.39%)
Jul 23, 2013 31.28 31.28 30.97 30.97 1,063 -0.35(-1.11%)
Jul 22, 2013 31.17 31.32 31.13 31.32 13,637 +0.10(+0.32%)
Jul 19, 2013 31.08 31.22 31.08 31.22 2,783 +0.13(+0.43%)
Jul 18, 2013 31.24 31.24 31.04 31.09 4,489 -0.19(-0.61%)
Jul 17, 2013 31.28 31.28 31.28 31.28 108 -0.07(-0.24%)
Jul 15, 2013 31.35 31.35 31.35 31.35 0 +0.18(+0.56%)
Jul 12, 2013 31.50 31.95 30.83 31.18 1,199 +0.37(+1.20%)
Jul 11, 2013 30.74 30.81 30.74 30.81 2,062 +0.22(+0.72%)
Jul 10, 2013 30.56 30.59 30.56 30.59 370 +0.30(+1.00%)
Jul 09, 2013 30.23 30.32 30.23 30.28 542 -0.14(-0.45%)
Jul 08, 2013 30.65 30.65 30.42 30.42 832 +0.20(+0.67%)
Jul 05, 2013 30.21 30.22 30.15 30.22 385 -0.11(-0.37%)
Jul 02, 2013 30.33 30.33 30.33 30.33 434 -0.06(-0.19%)
Jul 01, 2013 30.44 30.44 30.36 30.38 3,261 +0.15(+0.49%)
Jun 28, 2013 30.24 30.24 30.24 30.24 108 +0.48(+1.60%)
Jun 26, 2013 29.48 29.76 29.48 29.76 651 +0.18(+0.61%)
Jun 25, 2013 29.70 29.70 29.54 29.58 2,875 +0.41(+1.42%)
Jun 24, 2013 29.14 29.17 28.79 29.17 692 -0.50(-1.68%)
Jun 21, 2013 30.50 30.52 29.66 29.66 5,925 -1.67(-5.32%)
Jun 19, 2013 31.33 31.33 31.33 31.33 0 -0.10(-0.32%)
Jun 18, 2013 31.37 31.50 31.37 31.43 4,096 +0.22(+0.71%)
Jun 17, 2013 31.13 31.34 31.10 31.21 2,783 +0.35(+1.13%)
Jun 14, 2013 30.98 31.05 30.84 30.86 2,637 -0.03(-0.09%)
Jun 13, 2013 30.59 30.90 30.59 30.89 1,861 +0.06(+0.19%)
Jun 12, 2013 30.88 30.88 30.83 30.83 494 +0.08(+0.25%)
Jun 11, 2013 30.96 31.00 30.61 30.75 26,352 -0.64(-2.05%)
Jun 10, 2013 31.40 31.40 31.40 31.40 108 +0.33(+1.07%)
Jun 07, 2013 30.98 31.26 30.98 31.07 27,415 +0.09(+0.30%)
Jun 06, 2013 30.77 30.97 30.77 30.97 2,930 +0.18(+0.57%)
Jun 05, 2013 30.82 30.84 30.68 30.80 868 -0.31(-1.01%)
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.