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%)
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.