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 31, 2016 35.88 35.89 35.80 35.89 117 +0.44(+1.24%)
Mar 29, 2016 35.14 35.71 35.14 35.45 8 +0.15(+0.44%)
Mar 28, 2016 35.01 35.30 35.01 35.30 627 +0.51(+1.48%)
Mar 24, 2016 34.97 34.78 34.78 34.78 26,325 -0.16(-0.46%)
Mar 23, 2016 35.35 35.57 34.95 34.95 27,962 -0.40(-1.12%)
Mar 22, 2016 35.39 35.39 35.34 35.34 2,296 -0.36(-1.01%)
Mar 21, 2016 35.84 35.86 35.65 35.70 1,717 -0.18(-0.49%)
Mar 18, 2016 35.88 35.95 35.67 35.88 848 +0.77(+2.18%)
Mar 17, 2016 35.11 35.11 35.11 35.11 485 +0.10(+0.29%)
Mar 16, 2016 34.41 35.02 34.41 35.01 7,870 +0.30(+0.88%)
Mar 15, 2016 34.80 34.80 34.69 34.70 5,744 -0.42(-1.19%)
Mar 14, 2016 35.26 35.26 35.11 35.12 8,596 -0.07(-0.21%)
Mar 11, 2016 35.11 35.20 35.09 35.20 1,514 +0.55(+1.58%)
Mar 10, 2016 34.77 34.77 34.65 34.65 774 -0.44(-1.25%)
Mar 09, 2016 35.08 35.08 35.08 35.08 108 +0.30(+0.86%)
Mar 07, 2016 34.81 34.81 34.79 34.79 16 -0.17(-0.48%)
Mar 04, 2016 34.92 34.95 34.92 34.95 551 +0.54(+1.56%)
Mar 03, 2016 34.42 34.42 34.42 34.42 273 -0.06(-0.18%)
Mar 02, 2016 34.69 34.69 34.42 34.48 11,951 +0.04(+0.11%)
Mar 01, 2016 34.41 34.53 34.41 34.44 12,886 +0.82(+2.44%)
Feb 29, 2016 33.62 33.62 33.62 33.62 154 -0.12(-0.36%)
Feb 26, 2016 33.70 33.86 33.64 33.74 48,842 +0.33(+0.99%)
Feb 25, 2016 34.55 34.55 33.41 33.41 741 +0.21(+0.64%)
Feb 24, 2016 33.20 33.20 33.20 33.20 862 -0.33(-0.98%)
Feb 23, 2016 33.59 33.59 33.53 33.53 422 -0.39(-1.15%)
Feb 22, 2016 33.92 33.92 33.92 33.92 222 -1.16(-3.30%)
Feb 18, 2016 35.07 35.07 35.07 35.07 1 +1.01(+2.97%)
Feb 17, 2016 33.95 34.19 33.83 34.06 42,944 +0.89(+2.70%)
Feb 16, 2016 33.12 33.56 33.12 33.17 7,041 +0.52(+1.60%)
Feb 12, 2016 32.41 32.65 32.65 32.65 1,070 +0.57(+1.79%)
Feb 11, 2016 32.05 32.07 32.04 32.07 1,415 -0.51(-1.56%)
Feb 10, 2016 32.73 32.73 32.55 32.58 1,127 +0.13(+0.40%)
Feb 09, 2016 32.45 32.45 32.45 32.45 163 -0.58(-1.75%)
Feb 08, 2016 32.75 33.03 32.65 33.03 6,121 -0.49(-1.48%)
Feb 05, 2016 33.45 33.58 33.45 33.52 5,257 -0.22(-0.66%)
Feb 04, 2016 33.87 33.87 33.75 33.75 704 -0.10(-0.30%)
Feb 03, 2016 33.62 33.94 33.36 33.85 19,315 +0.11(+0.33%)
Feb 02, 2016 33.86 33.87 33.35 33.74 15,824 -0.22(-0.66%)
Feb 01, 2016 33.84 34.22 33.84 33.96 17,805 +0.27(+0.80%)
Jan 29, 2016 33.76 33.78 33.30 33.69 11,186 +0.30(+0.90%)
Jan 28, 2016 33.39 33.39 33.12 33.39 808 -0.18(-0.52%)
Jan 27, 2016 33.52 33.57 33.46 33.57 5,379 +0.04(+0.13%)
Jan 26, 2016 33.52 33.52 33.52 33.52 198 +0.05(+0.14%)
Jan 22, 2016 33.24 33.48 33.48 33.48 856 +0.94(+2.90%)
Jan 21, 2016 32.98 32.98 32.34 32.53 1,038 +0.33(+1.02%)
Jan 20, 2016 31.94 32.21 31.74 32.21 5,534 -0.50(-1.51%)
Jan 19, 2016 32.76 32.95 32.67 32.70 10,662 +0.28(+0.87%)
Jan 15, 2016 32.53 32.42 32.42 32.42 321 -0.89(-2.67%)
Jan 14, 2016 32.78 33.31 32.61 33.31 92,487 +0.51(+1.56%)
Jan 13, 2016 32.80 32.80 32.80 32.80 266 -0.91(-2.71%)
Jan 12, 2016 33.94 33.94 33.46 33.71 9,468 +0.49(+1.49%)
Jan 11, 2016 33.39 33.39 33.22 33.22 547 -1.47(-4.23%)
Jan 06, 2016 35.00 34.68 34.68 34.68 1,392 -0.53(-1.51%)
Jan 05, 2016 35.21 35.30 35.21 35.21 4,505 -0.00(-0.01%)
Jan 04, 2016 37.76 37.76 35.07 35.22 4,223 -0.76(-2.11%)
Dec 31, 2015 35.98 35.98 35.98 35.98 321 -0.33(-0.91%)
Dec 30, 2015 36.36 36.36 36.31 36.31 450 -0.19(-0.51%)
Dec 29, 2015 36.38 36.69 36.38 36.49 882 +0.64(+1.77%)
Dec 28, 2015 36.17 36.27 35.86 35.86 1,627 -0.56(-1.54%)
Dec 24, 2015 36.59 36.42 36.42 36.42 428 +0.12(+0.32%)
Dec 23, 2015 36.28 36.32 35.90 36.30 6,316 +0.31(+0.86%)
Dec 22, 2015 35.54 36.06 35.44 35.99 4,688 +0.78(+2.21%)
Dec 21, 2015 35.22 35.22 35.22 35.22 1,037 -0.43(-1.21%)
Dec 18, 2015 35.65 35.65 35.65 35.65 330 -0.10(-0.29%)
Dec 17, 2015 35.78 35.78 35.75 35.75 746 -0.19(-0.54%)
Dec 16, 2015 36.20 36.50 35.89 35.95 7,800 +0.53(+1.50%)
Dec 15, 2015 35.57 35.82 35.41 35.41 6,613 +0.18(+0.52%)
Dec 14, 2015 35.90 35.90 35.07 35.23 1,378 -0.86(-2.38%)
Dec 10, 2015 36.10 36.10 36.10 36.09 8 +0.27(+0.76%)
Dec 09, 2015 35.62 35.82 35.62 35.82 1,696 -0.48(-1.33%)
Dec 08, 2015 35.67 36.30 35.67 36.30 1,165 -0.18(-0.51%)
Dec 07, 2015 36.17 36.49 36.17 36.49 896 -0.15(-0.41%)
Dec 04, 2015 36.51 36.64 36.51 36.64 673 +0.08(+0.22%)
Dec 03, 2015 36.78 36.78 36.56 36.56 436 +0.19(+0.52%)
Dec 02, 2015 36.80 36.92 36.37 36.37 4,927 -0.36(-0.98%)
Dec 01, 2015 36.69 37.02 36.68 36.73 2,739 +0.21(+0.58%)
Nov 30, 2015 36.41 36.54 36.41 36.52 781 +0.25(+0.69%)
Nov 27, 2015 36.83 36.83 36.26 36.26 4,698 -0.59(-1.60%)
Nov 25, 2015 36.71 36.85 36.85 36.85 2,142 +0.24(+0.66%)
Nov 24, 2015 37.84 37.84 36.39 36.61 1,460 -0.08(-0.23%)
Nov 23, 2015 36.79 37.08 36.69 36.69 11,453 -0.18(-0.48%)
Nov 20, 2015 36.77 36.87 36.40 36.87 4,135 +0.15(+0.41%)
Nov 19, 2015 36.72 36.72 36.72 36.72 1,048 +0.77(+2.16%)
Nov 18, 2015 35.95 35.95 35.95 35.95 709 +0.35(+0.99%)
Nov 17, 2015 35.90 35.90 35.59 35.59 652 +0.14(+0.39%)
Nov 16, 2015 35.45 35.45 35.45 35.45 352 -0.02(-0.05%)
Nov 13, 2015 35.13 35.47 35.09 35.47 1,796 -0.43(-1.20%)
Nov 12, 2015 35.90 35.90 35.90 35.90 1,323 +0.05(+0.13%)
Nov 11, 2015 34.43 35.85 34.43 35.85 1,178 +0.12(+0.34%)
Nov 10, 2015 35.47 35.73 35.47 35.73 1,813 -0.19(-0.54%)
Nov 09, 2015 36.10 36.10 35.92 35.92 1,760 -0.32(-0.89%)
Nov 06, 2015 36.40 36.40 36.24 36.25 1,519 -0.09(-0.24%)
Nov 05, 2015 37.35 37.35 36.29 36.33 3,602 -0.19(-0.51%)
Nov 03, 2015 36.06 36.52 36.52 36.52 4,284 +0.46(+1.28%)
Nov 02, 2015 36.08 36.18 35.95 36.06 4,152 -0.08(-0.23%)
Oct 30, 2015 36.15 36.15 35.95 36.14 40,073 -0.02(-0.05%)
Oct 29, 2015 36.22 36.22 36.13 36.16 1,458 +0.14(+0.38%)
Oct 28, 2015 36.40 36.40 35.83 36.02 36,640 +0.14(+0.40%)
Oct 27, 2015 36.00 36.00 35.70 35.88 1,695 -0.38(-1.04%)
Oct 26, 2015 36.07 36.26 35.99 36.26 3,929 +0.13(+0.35%)
Oct 23, 2015 36.12 36.13 36.11 36.13 2,378 +0.79(+2.23%)
Oct 22, 2015 35.96 35.96 35.35 35.35 2,049 -0.16(-0.46%)
Oct 21, 2015 35.34 35.51 35.34 35.51 325 +0.03(+0.08%)
Oct 20, 2015 35.54 35.54 35.48 35.48 1,080 +0.01(+0.03%)
Oct 19, 2015 35.11 35.47 35.11 35.47 1,451 +0.07(+0.18%)
Oct 16, 2015 35.41 35.41 35.41 35.41 245 +0.12(+0.34%)
Oct 15, 2015 35.28 35.28 35.28 35.28 110 -0.04(-0.11%)
Oct 12, 2015 35.54 35.54 35.10 35.32 80 -0.02(-0.05%)
Oct 09, 2015 35.08 35.41 35.08 35.34 4,850 +0.52(+1.50%)
Oct 08, 2015 34.82 34.97 34.69 34.82 2,752 -0.24(-0.69%)
Oct 07, 2015 35.06 35.06 35.06 35.06 532 +0.57(+1.65%)
Oct 06, 2015 34.83 34.83 34.38 34.49 3,232 -0.08(-0.24%)
Oct 05, 2015 34.22 34.57 34.22 34.57 2,125 +0.70(+2.07%)
Oct 02, 2015 34.14 34.21 33.70 33.87 1,682 +0.15(+0.43%)
Oct 01, 2015 33.56 34.03 33.56 33.72 2,297 +0.45(+1.35%)
Sep 30, 2015 33.30 33.30 33.28 33.28 3,862 +0.42(+1.28%)
Sep 29, 2015 33.06 33.06 32.85 32.85 1,451 -1.16(-3.41%)
Sep 25, 2015 34.01 34.01 34.01 34.01 107 +0.50(+1.49%)
Sep 23, 2015 33.79 33.79 33.51 33.51 12 -1.09(-3.15%)
Sep 18, 2015 34.68 34.68 34.60 34.60 65 +0.84(+2.48%)
Sep 17, 2015 33.77 33.77 33.77 33.77 277 -0.45(-1.31%)
Sep 16, 2015 33.88 34.21 33.88 34.21 324 +0.23(+0.69%)
Sep 11, 2015 34.15 34.18 33.82 33.98 1 -0.27(-0.79%)
Sep 10, 2015 34.26 34.26 33.98 34.25 660 +0.24(+0.71%)
Sep 09, 2015 33.79 34.01 33.78 34.01 887 -0.21(-0.62%)
Sep 08, 2015 34.18 34.22 33.85 34.22 1,596 +0.47(+1.40%)
Sep 04, 2015 33.92 33.75 33.75 33.75 859 -0.18(-0.52%)
Sep 02, 2015 34.90 33.92 33.92 33.92 11,278 +0.43(+1.28%)
Sep 01, 2015 33.70 33.70 33.49 33.49 850 -1.24(-3.57%)
Aug 31, 2015 34.73 34.73 34.73 34.73 138 -0.23(-0.67%)
Aug 28, 2015 34.98 34.98 34.97 34.97 319 -0.03(-0.08%)
Aug 27, 2015 34.91 35.30 34.58 34.99 5,385 +0.51(+1.49%)
Aug 26, 2015 34.21 34.56 33.91 34.48 20,567 +0.20(+0.60%)
Aug 25, 2015 35.12 35.12 33.66 34.28 1,111 +1.15(+3.49%)
Aug 24, 2015 31.66 35.78 31.65 33.12 12,931 -1.19(-3.48%)
Aug 21, 2015 34.88 34.88 34.32 34.32 2,515 -0.70(-1.99%)
Aug 20, 2015 35.84 35.84 35.01 35.01 3,032 -0.38(-1.08%)
Aug 19, 2015 36.07 36.07 35.23 35.39 7,449 -0.46(-1.27%)
Aug 18, 2015 35.93 35.99 35.84 35.85 3,508 -0.15(-0.41%)
Aug 17, 2015 36.00 36.00 36.00 36.00 199 -0.30(-0.82%)
Aug 14, 2015 36.30 36.38 35.75 36.30 4,585 +0.32(+0.88%)
Aug 13, 2015 36.44 36.44 35.98 35.98 1,746 -0.09(-0.25%)
Aug 12, 2015 36.07 36.07 36.07 36.07 149 -0.09(-0.25%)
Aug 11, 2015 37.41 37.41 36.16 36.16 3,554 -0.98(-2.64%)
Aug 10, 2015 37.00 37.15 37.00 37.15 12,460 +0.52(+1.42%)
Aug 07, 2015 36.24 36.63 36.24 36.63 639 -0.42(-1.12%)
Aug 06, 2015 36.72 37.04 36.72 37.04 2,291 -0.26(-0.71%)
Aug 05, 2015 37.31 37.31 37.31 37.31 189 +0.11(+0.31%)
Aug 03, 2015 37.19 37.19 37.18 37.19 2 -0.09(-0.25%)
Jul 31, 2015 37.28 37.28 37.28 37.28 107 +0.40(+1.09%)
Jul 28, 2015 36.68 36.88 36.88 36.88 1,718 +0.36(+0.99%)
Jul 27, 2015 36.66 36.66 36.52 36.52 988 -0.16(-0.43%)
Jul 24, 2015 37.01 37.01 36.45 36.68 1,644 -0.33(-0.88%)
Jul 23, 2015 37.04 37.04 37.01 37.01 640 +0.09(+0.25%)
Jul 22, 2015 36.87 36.91 36.68 36.91 6,347 -0.36(-0.97%)
Jul 21, 2015 37.05 37.34 37.05 37.28 8,974 +0.40(+1.10%)
Jul 17, 2015 36.88 36.88 36.88 36.87 2 -0.23(-0.61%)
Jul 16, 2015 36.82 37.10 36.79 37.10 3,059 +0.64(+1.76%)
Jul 13, 2015 36.70 36.70 36.46 36.46 3 +0.66(+1.85%)
Jul 09, 2015 36.08 36.08 35.74 35.80 310 +0.55(+1.55%)
Jul 08, 2015 35.25 35.25 35.25 35.25 141 -0.29(-0.80%)
Jul 07, 2015 35.53 35.53 35.53 35.53 190 -0.97(-2.65%)
Jul 06, 2015 36.50 36.50 36.50 36.50 145 +0.00(+0.00%)
Jul 01, 2015 36.50 36.50 36.50 36.50 6,337 +0.53(+1.48%)
Jun 30, 2015 36.56 36.57 35.97 35.97 4,193 -0.26(-0.72%)
Jun 29, 2015 36.23 36.23 36.23 36.23 431 -0.75(-2.04%)
Jun 26, 2015 37.07 37.11 36.99 36.99 1,586 -0.22(-0.60%)
Jun 25, 2015 37.12 37.25 37.11 37.21 5,558 +0.22(+0.58%)
Jun 24, 2015 37.07 37.07 36.99 36.99 665 +0.32(+0.88%)
Jun 16, 2015 36.67 36.67 36.67 36.67 102 -0.37(-1.00%)
Jun 11, 2015 37.43 37.43 37.04 37.04 104 -0.07(-0.20%)
Jun 10, 2015 37.06 37.12 37.06 37.12 2,375 +0.58(+1.60%)
Jun 09, 2015 36.73 36.73 36.53 36.53 1,642 -0.07(-0.20%)
Jun 08, 2015 36.61 36.61 36.61 36.61 149 -0.03(-0.08%)
Jun 05, 2015 36.64 36.64 36.64 36.64 222 -0.35(-0.95%)
Jun 04, 2015 36.99 36.99 36.99 36.99 118 -0.37(-1.00%)
Jun 03, 2015 37.36 37.36 37.36 37.36 242 -0.11(-0.30%)
Jun 02, 2015 37.47 37.47 37.47 37.47 1,954 +0.04(+0.10%)
May 27, 2015 37.44 37.44 37.44 37.44 188 +0.48(+1.31%)
May 26, 2015 37.09 37.09 36.95 36.95 361 -0.64(-1.71%)
May 22, 2015 37.82 37.59 37.59 37.59 215 -0.24(-0.64%)
May 21, 2015 37.83 37.83 37.83 37.83 669 +0.27(+0.72%)
May 19, 2015 37.59 37.57 37.57 37.57 1,399 -0.22(-0.59%)
May 18, 2015 37.59 37.79 37.58 37.79 1,263 -0.03(-0.08%)
May 15, 2015 37.86 37.86 37.82 37.82 958 +0.28(+0.76%)
May 13, 2015 37.48 37.54 37.54 37.54 2,152 +0.03(+0.09%)
May 12, 2015 37.56 37.56 37.50 37.50 1,022 +0.00(+0.01%)
May 11, 2015 37.63 37.64 37.50 37.50 1,616 +0.21(+0.57%)
May 05, 2015 37.29 37.29 37.29 37.29 64 -0.26(-0.70%)
May 04, 2015 37.54 37.78 37.43 37.55 2,403 -0.13(-0.33%)
May 01, 2015 37.71 37.71 37.68 37.68 528 -0.27(-0.71%)
Apr 27, 2015 37.95 37.95 37.95 37.95 4 +0.57(+1.52%)
Apr 21, 2015 37.44 37.44 37.37 37.38 2 +0.00(+0.00%)
Apr 16, 2015 37.45 37.49 37.27 37.38 51 -0.09(-0.25%)
Apr 15, 2015 37.47 37.47 37.47 37.47 322 +0.02(+0.05%)
Apr 14, 2015 37.44 37.45 37.44 37.45 861 +0.03(+0.07%)
Apr 13, 2015 37.43 37.43 37.43 37.43 321 -0.19(-0.50%)
Apr 10, 2015 37.38 37.62 37.38 37.62 645 +0.45(+1.21%)
Apr 09, 2015 37.16 37.17 37.16 37.17 494 +0.63(+1.73%)
Apr 07, 2015 36.53 36.53 36.53 36.53 26 +0.13(+0.36%)
Apr 06, 2015 36.66 36.66 36.38 36.40 1,047 +0.30(+0.82%)
Apr 02, 2015 36.13 36.11 36.11 36.11 1,291 +0.46(+1.28%)
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.