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 (%)
Jan 30, 2015 33.73 33.86 33.73 33.79 919 -0.10(-0.30%)
Jan 29, 2015 33.90 33.90 33.90 33.90 129 -0.39(-1.13%)
Jan 28, 2015 34.19 34.28 34.19 34.28 1,285 -0.44(-1.27%)
Jan 27, 2015 34.70 34.73 34.70 34.73 300 +0.08(+0.23%)
Jan 26, 2015 34.52 34.67 34.52 34.65 879 +0.16(+0.46%)
Jan 22, 2015 34.04 34.48 34.04 34.49 6 +0.68(+2.01%)
Jan 20, 2015 33.99 33.99 33.78 33.81 6 +0.24(+0.71%)
Jan 16, 2015 33.57 33.57 33.57 33.57 240 -0.00(-0.01%)
Jan 14, 2015 33.53 33.58 33.53 33.58 1,145 -0.13(-0.38%)
Jan 12, 2015 33.71 33.71 33.71 33.71 3 -0.06(-0.16%)
Jan 08, 2015 34.02 34.09 33.76 33.76 4 +0.52(+1.56%)
Jan 06, 2015 32.95 33.24 32.94 33.24 15 -0.28(-0.84%)
Jan 05, 2015 33.47 33.75 33.47 33.52 667 -0.41(-1.22%)
Jan 02, 2015 34.50 34.50 33.94 33.94 2,182 -0.75(-2.16%)
Dec 31, 2014 34.69 34.69 34.69 34.69 5,506 +0.30(+0.86%)
Dec 30, 2014 34.74 34.74 34.39 34.39 32,330 -0.21(-0.62%)
Dec 29, 2014 34.60 34.60 34.60 34.60 226 -0.59(-1.68%)
Dec 26, 2014 35.20 35.22 35.18 35.20 546 +0.56(+1.63%)
Dec 24, 2014 35.00 34.63 34.63 34.63 5,937 -0.02(-0.05%)
Dec 23, 2014 34.80 34.98 34.65 34.65 3,760 -0.20(-0.58%)
Dec 22, 2014 36.09 36.09 34.85 34.85 282 +0.06(+0.19%)
Dec 19, 2014 34.84 34.84 34.79 34.79 1,007 +0.30(+0.86%)
Dec 18, 2014 34.38 34.53 34.35 34.49 6,882 +0.57(+1.69%)
Dec 17, 2014 33.47 33.92 33.47 33.92 987 +0.35(+1.05%)
Dec 16, 2014 33.61 33.80 33.49 33.57 2,264 +0.04(+0.11%)
Dec 12, 2014 34.26 34.34 33.53 33.53 66 -0.79(-2.31%)
Dec 11, 2014 34.55 34.55 34.32 34.32 406 +0.06(+0.18%)
Dec 10, 2014 34.51 34.51 34.26 34.26 937 -0.97(-2.76%)
Dec 08, 2014 35.23 35.23 35.23 35.23 41 -0.20(-0.57%)
Dec 05, 2014 35.44 35.34 35.34 35.44 757 +0.10(+0.27%)
Dec 04, 2014 35.34 35.34 35.34 35.34 990 -0.06(-0.17%)
Dec 02, 2014 35.39 35.40 35.39 35.40 149 +0.60(+1.73%)
Dec 01, 2014 34.83 35.22 34.80 34.80 548 -0.74(-2.10%)
Nov 26, 2014 36.01 36.01 35.54 35.54 12 +0.13(+0.38%)
Nov 25, 2014 35.88 35.94 35.41 35.41 1,585 +0.19(+0.55%)
Nov 24, 2014 35.56 35.64 35.22 35.22 1,385 -0.24(-0.67%)
Nov 21, 2014 35.34 35.57 35.31 35.45 3,030 +0.64(+1.83%)
Nov 20, 2014 34.82 34.82 34.82 34.82 575 -0.06(-0.19%)
Nov 19, 2014 34.98 35.10 34.88 34.88 573 -0.06(-0.16%)
Nov 17, 2014 35.00 35.00 34.86 34.94 38 +0.11(+0.32%)
Nov 14, 2014 34.83 34.83 34.83 34.83 1,088 +0.06(+0.19%)
Nov 12, 2014 34.76 34.76 34.76 34.76 12 -0.16(-0.45%)
Nov 10, 2014 36.61 36.62 34.85 34.92 8 +0.33(+0.96%)
Nov 07, 2014 34.62 34.62 34.54 34.59 3,300 +0.02(+0.05%)
Nov 06, 2014 36.76 36.76 34.57 34.57 2,741 -0.02(-0.07%)
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.