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, 2015 36.30 36.30 35.65 35.79 23 -0.32(-0.90%)
Mar 27, 2015 36.14 36.14 35.73 36.11 5,113 -0.03(-0.08%)
Mar 26, 2015 35.69 36.14 35.65 36.14 4,112 +0.12(+0.33%)
Mar 25, 2015 35.98 36.11 35.86 36.02 11,429 -0.65(-1.76%)
Mar 24, 2015 37.06 37.06 36.40 36.67 7,923 +0.17(+0.46%)
Mar 23, 2015 37.23 37.23 36.47 36.50 3,049 -0.17(-0.46%)
Mar 20, 2015 36.17 36.67 36.17 36.67 267 +0.98(+2.75%)
Mar 16, 2015 35.30 35.98 35.30 35.69 21 +0.09(+0.24%)
Mar 13, 2015 35.56 35.61 35.56 35.61 291 +0.32(+0.91%)
Mar 12, 2015 35.28 35.28 35.28 35.28 167 -0.21(-0.59%)
Mar 09, 2015 35.38 35.49 35.49 35.49 1,943 -0.39(-1.09%)
Mar 05, 2015 36.14 36.14 35.88 35.88 73 -0.06(-0.18%)
Mar 04, 2015 36.29 36.36 35.95 35.95 756 -0.41(-1.12%)
Feb 27, 2015 36.43 36.43 36.29 36.36 10 +0.17(+0.46%)
Feb 26, 2015 36.19 36.19 36.08 36.19 1,955 -0.07(-0.19%)
Feb 25, 2015 36.03 36.28 36.03 36.26 1,109 +0.06(+0.15%)
Feb 24, 2015 35.90 36.20 35.90 36.20 2,203 +0.35(+0.99%)
Feb 23, 2015 35.85 35.85 35.85 35.85 356 +0.13(+0.36%)
Feb 20, 2015 36.11 36.11 35.72 35.72 472 -0.07(-0.20%)
Feb 19, 2015 35.87 35.89 35.74 35.79 5,472 +0.23(+0.64%)
Feb 18, 2015 35.56 35.56 35.56 35.56 288 +0.09(+0.26%)
Feb 17, 2015 35.98 35.98 35.36 35.47 1,923 +0.33(+0.95%)
Feb 13, 2015 35.47 35.13 35.13 35.13 1,079 +0.02(+0.05%)
Feb 12, 2015 34.33 35.15 34.33 35.11 1,648 +0.56(+1.61%)
Feb 11, 2015 34.56 34.56 34.56 34.56 131 -0.33(-0.96%)
Feb 10, 2015 34.74 34.89 34.48 34.89 2,234 +0.31(+0.88%)
Feb 09, 2015 34.31 34.59 34.30 34.59 3,752 +0.09(+0.27%)
Feb 06, 2015 34.71 34.71 34.49 34.49 1,479 -0.31(-0.90%)
Feb 05, 2015 34.74 34.89 34.73 34.81 3,751 +0.12(+0.34%)
Feb 04, 2015 34.73 34.73 34.69 34.69 3,018 +0.24(+0.71%)
Feb 03, 2015 34.45 34.45 34.45 34.45 214 +0.41(+1.21%)
Feb 02, 2015 34.19 34.19 33.72 34.03 2,788 +0.24(+0.71%)
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%)
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.