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 (%)
Oct 31, 2014 34.60 34.60 34.59 34.60 110 +0.00(+0.00%)
Oct 29, 2014 35.29 34.60 34.60 34.60 1,187 +0.18(+0.51%)
Oct 28, 2014 34.43 34.43 34.43 34.43 173 +0.86(+2.57%)
Oct 27, 2014 33.57 33.47 33.47 33.57 476 +0.09(+0.28%)
Oct 22, 2014 33.47 33.47 33.47 33.47 215 -0.16(-0.47%)
Oct 21, 2014 33.97 33.97 33.51 33.63 514 +0.34(+1.02%)
Oct 20, 2014 33.29 33.29 33.29 33.29 570 +1.00(+3.10%)
Oct 16, 2014 32.34 32.34 32.29 32.29 9 +0.61(+1.93%)
Oct 15, 2014 32.19 32.19 31.68 31.68 1,977 -1.00(-3.06%)
Oct 14, 2014 32.60 32.68 32.60 32.68 452 -0.01(-0.03%)
Oct 13, 2014 32.48 32.69 32.48 32.69 1,778 +0.10(+0.32%)
Oct 10, 2014 32.70 32.70 32.56 32.59 937 -0.84(-2.52%)
Oct 09, 2014 33.43 33.43 33.43 33.43 473 -0.69(-2.01%)
Oct 08, 2014 34.11 34.11 34.11 34.11 279 +0.26(+0.77%)
Oct 07, 2014 34.09 34.09 33.85 33.85 603 -0.31(-0.90%)
Oct 06, 2014 34.16 34.16 34.16 34.16 285 -0.12(-0.34%)
Oct 03, 2014 34.34 34.34 34.12 34.28 1,836 +0.12(+0.34%)
Oct 02, 2014 34.10 34.16 33.77 34.16 5,735 +0.06(+0.17%)
Oct 01, 2014 34.23 34.23 34.10 34.10 3,326 -0.49(-1.43%)
Sep 30, 2014 34.51 34.77 34.35 34.59 5,781 -0.06(-0.19%)
Sep 29, 2014 34.58 34.97 34.57 34.66 6,764 -0.16(-0.45%)
Sep 26, 2014 34.81 34.82 34.72 34.82 3,611 +0.37(+1.08%)
Sep 25, 2014 34.70 34.70 34.45 34.45 2,671 -0.28(-0.80%)
Sep 24, 2014 34.70 34.72 34.70 34.72 816 -0.08(-0.24%)
Sep 23, 2014 34.94 35.00 34.81 34.81 4,788 -0.34(-0.97%)
Sep 22, 2014 35.15 35.15 35.10 35.15 2,068 -0.29(-0.81%)
Sep 19, 2014 36.18 36.18 35.35 35.44 7,878 -0.14(-0.38%)
Sep 18, 2014 35.31 35.61 35.31 35.57 4,930 +0.33(+0.93%)
Sep 17, 2014 35.67 35.67 35.24 35.24 2,560 -0.33(-0.94%)
Sep 16, 2014 35.23 35.58 35.23 35.58 15,140 +0.19(+0.52%)
Sep 15, 2014 35.32 35.39 35.23 35.39 11,838 +0.06(+0.16%)
Sep 12, 2014 35.33 35.33 35.33 35.33 108 -0.47(-1.32%)
Sep 11, 2014 35.76 35.81 35.36 35.81 2,263 -0.17(-0.46%)
Sep 10, 2014 35.22 35.98 35.22 35.97 1,547 +0.25(+0.70%)
Sep 09, 2014 35.72 35.72 35.72 35.72 37,847 +0.21(+0.59%)
Sep 08, 2014 35.78 35.83 35.51 35.51 682 -0.49(-1.35%)
Sep 05, 2014 35.99 36.00 35.99 36.00 849 -0.22(-0.61%)
Sep 04, 2014 36.22 36.22 36.22 36.22 528 +0.23(+0.65%)
Sep 03, 2014 35.99 35.99 35.99 35.99 183 -0.13(-0.37%)
Sep 02, 2014 36.19 36.20 36.11 36.12 1,693 +0.30(+0.83%)
Aug 29, 2014 36.19 35.83 35.83 35.83 3,565 -0.01(-0.03%)
Aug 28, 2014 35.84 35.84 35.84 35.84 413 -0.03(-0.07%)
Aug 27, 2014 35.95 35.95 35.82 35.86 14,362 +0.14(+0.39%)
Aug 26, 2014 35.73 35.73 35.57 35.72 7,192 +0.22(+0.62%)
Aug 25, 2014 35.43 35.57 35.43 35.50 8,164 +0.12(+0.34%)
Aug 22, 2014 35.52 35.52 35.26 35.38 15,593 -0.12(-0.34%)
Aug 21, 2014 35.50 35.50 35.50 35.50 24 +0.00(+0.00%)
Aug 20, 2014 35.52 35.55 35.40 35.50 21,123 -0.07(-0.20%)
Aug 19, 2014 35.08 35.57 35.08 35.57 1,130 +0.50(+1.42%)
Aug 18, 2014 35.08 35.08 35.08 35.08 6 +0.00(+0.00%)
Aug 15, 2014 35.08 35.08 35.08 35.08 3 -0.00(-0.00%)
Aug 14, 2014 35.12 35.12 35.08 35.08 1,609 +0.21(+0.61%)
Aug 13, 2014 34.86 34.86 34.86 34.86 2 +0.00(+0.01%)
Aug 12, 2014 34.86 34.86 34.86 34.86 111 -0.25(-0.72%)
Aug 11, 2014 35.08 35.11 34.95 35.11 651 +0.29(+0.82%)
Aug 08, 2014 34.67 34.67 34.67 34.83 702 +0.09(+0.27%)
Aug 07, 2014 34.73 34.73 34.73 34.73 110 +0.00(+0.00%)
Aug 06, 2014 34.72 34.97 34.71 34.73 15,598 -0.11(-0.32%)
Aug 05, 2014 35.38 35.38 34.75 34.84 4,062 -0.17(-0.48%)
Aug 04, 2014 34.93 35.04 34.77 35.01 9,018 +0.03(+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.