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 (%)
Feb 28, 2013 30.16 30.16 30.16 30.16 217 +0.41(+1.37%)
Feb 26, 2013 29.76 29.76 29.76 29.76 0 -0.64(-2.12%)
Feb 21, 2013 30.40 30.40 30.40 30.40 0 -0.20(-0.64%)
Feb 20, 2013 30.95 30.95 30.60 30.60 1,494 -0.17(-0.56%)
Feb 19, 2013 30.83 30.83 30.77 30.77 3,364 +0.08(+0.25%)
Feb 14, 2013 30.70 30.69 30.69 30.69 2,713 -0.08(-0.27%)
Feb 13, 2013 30.79 30.79 30.78 30.78 256 -0.00(-0.01%)
Feb 12, 2013 30.78 30.78 30.77 30.78 1,194 +0.23(+0.75%)
Feb 11, 2013 30.55 30.55 30.55 30.55 217 -0.22(-0.72%)
Feb 06, 2013 30.77 30.77 30.77 30.77 108 +0.26(+0.85%)
Feb 04, 2013 31.07 31.07 30.51 30.51 5,483 -0.35(-1.13%)
Feb 01, 2013 30.86 30.86 30.86 30.86 173 +0.48(+1.56%)
Jan 31, 2013 30.39 30.39 30.39 30.39 325 +0.17(+0.56%)
Jan 30, 2013 30.22 30.22 30.22 30.22 976 +0.05(+0.15%)
Jan 28, 2013 30.17 30.17 30.17 30.17 0 -0.28(-0.91%)
Jan 25, 2013 30.65 30.65 30.45 30.45 434 +0.57(+1.91%)
Jan 24, 2013 30.15 30.25 29.88 29.88 1,519 -0.29(-0.95%)
Jan 23, 2013 30.16 30.16 30.16 30.16 108 +0.20(+0.66%)
Jan 22, 2013 29.72 29.97 29.72 29.97 1,975 +0.09(+0.30%)
Jan 18, 2013 29.88 29.88 29.88 29.88 835 -0.16(-0.52%)
Jan 17, 2013 29.93 30.03 29.74 30.03 2,062 +0.37(+1.24%)
Jan 16, 2013 29.57 29.66 29.57 29.66 1,736 +0.03(+0.09%)
Jan 15, 2013 29.55 30.80 29.27 29.64 7,291 -0.14(-0.47%)
Jan 14, 2013 29.48 29.78 29.48 29.78 1,040 +0.02(+0.08%)
Jan 11, 2013 29.75 29.75 29.75 29.75 126 +0.36(+1.24%)
Jan 10, 2013 29.60 29.60 29.34 29.39 1,502 +0.22(+0.76%)
Jan 09, 2013 29.33 29.33 29.01 29.17 16,781 +0.19(+0.67%)
Jan 08, 2013 28.96 29.14 28.96 28.97 5,970 -0.32(-1.10%)
Jan 07, 2013 29.23 29.30 29.23 29.30 582 +0.23(+0.79%)
Jan 04, 2013 29.01 29.20 29.01 29.07 2,822 -0.08(-0.28%)
Jan 03, 2013 29.05 29.23 28.96 29.15 3,603 +0.13(+0.44%)
Jan 02, 2013 29.16 29.16 29.02 29.02 1,583 +0.70(+2.47%)
Dec 31, 2012 28.56 28.56 28.32 28.32 542 -0.20(-0.71%)
Dec 28, 2012 28.46 28.52 28.46 28.52 325 +0.12(+0.42%)
Dec 27, 2012 28.41 28.66 28.32 28.40 8,575 +0.04(+0.13%)
Dec 26, 2012 28.43 28.53 28.37 28.37 2,822 +0.04(+0.13%)
Dec 24, 2012 28.75 28.75 28.33 28.33 1,801 -0.66(-2.29%)
Dec 20, 2012 28.84 28.99 28.99 28.99 4,016 +0.23(+0.80%)
Dec 19, 2012 28.73 28.76 28.73 28.76 217 +0.15(+0.52%)
Dec 18, 2012 28.61 28.70 28.61 28.61 976 +0.22(+0.78%)
Dec 17, 2012 28.43 28.48 28.39 28.39 651 -0.03(-0.10%)
Dec 14, 2012 28.41 28.50 28.41 28.42 1,736 -0.13(-0.45%)
Dec 12, 2012 28.51 28.55 28.55 28.55 1,194 +0.06(+0.23%)
Dec 11, 2012 28.57 28.57 28.49 28.49 217 +0.29(+1.05%)
Dec 07, 2012 28.48 28.19 28.19 28.19 1,085 +0.00(+0.00%)
Dec 06, 2012 28.33 28.33 28.19 28.19 829 -0.05(-0.16%)
Dec 05, 2012 28.24 28.24 28.24 28.24 436 +0.20(+0.72%)
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.