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 (%)
May 31, 2017 44.93 44.93 44.50 44.58 15,601 -0.11(-0.25%)
May 30, 2017 45.00 45.00 44.65 44.69 6,848 -0.40(-0.90%)
May 26, 2017 44.80 46.26 44.80 45.10 21,674 +0.33(+0.73%)
May 25, 2017 44.55 44.93 44.55 44.77 25,286 +0.08(+0.17%)
May 24, 2017 44.33 44.98 44.33 44.69 25,930 +0.08(+0.19%)
May 23, 2017 44.43 44.61 44.20 44.61 32,726 +0.16(+0.36%)
May 22, 2017 45.46 45.46 44.14 44.45 23,062 -0.19(-0.42%)
May 19, 2017 44.38 44.87 44.38 44.64 22,490 +1.12(+2.57%)
May 18, 2017 44.90 46.21 43.20 43.52 49,790 -1.90(-4.18%)
May 17, 2017 46.54 46.54 45.42 45.42 66,619 -1.36(-2.91%)
May 16, 2017 46.60 46.81 46.42 46.78 72,713 +0.59(+1.28%)
May 15, 2017 48.14 48.14 45.96 46.19 32,616 +0.31(+0.68%)
May 12, 2017 45.93 45.97 45.82 45.88 36,607 +0.12(+0.27%)
May 11, 2017 45.89 45.89 45.32 45.75 48,673 +0.21(+0.45%)
May 10, 2017 45.01 45.55 45.01 45.55 45,681 +0.63(+1.40%)
May 09, 2017 45.03 45.17 44.85 44.92 12,946 +0.02(+0.04%)
May 08, 2017 44.93 44.93 44.69 44.90 8,629 -0.01(-0.02%)
May 05, 2017 44.57 44.92 44.57 44.91 9,552 +0.41(+0.93%)
May 04, 2017 45.27 45.27 44.27 44.49 21,781 -0.33(-0.73%)
May 03, 2017 45.02 45.03 44.59 44.82 25,416 -0.11(-0.25%)
May 02, 2017 44.60 44.94 44.55 44.94 18,328 +0.47(+1.06%)
May 01, 2017 44.79 44.79 44.32 44.47 6,513 +0.00(+0.00%)
Apr 28, 2017 44.26 44.47 44.19 44.47 24,445 +0.26(+0.59%)
Apr 27, 2017 45.18 45.18 44.15 44.20 20,401 -0.41(-0.93%)
Apr 26, 2017 44.15 46.99 44.15 44.62 39,693 -0.38(-0.84%)
Apr 25, 2017 44.70 45.75 44.70 44.99 47,143 +0.55(+1.25%)
Apr 24, 2017 44.73 44.95 43.77 44.44 19,094 +0.85(+1.96%)
Apr 21, 2017 43.26 43.70 43.26 43.58 7,773 +0.08(+0.19%)
Apr 20, 2017 43.35 43.50 43.35 43.50 6,839 +0.46(+1.07%)
Apr 19, 2017 43.52 44.34 43.01 43.04 17,155 -0.29(-0.67%)
Apr 18, 2017 43.57 43.57 43.21 43.33 5,554 -0.30(-0.69%)
Apr 17, 2017 43.28 43.63 43.23 43.63 7,682 +0.65(+1.51%)
Apr 13, 2017 43.26 43.26 42.98 42.98 13,272 -0.30(-0.69%)
Apr 12, 2017 43.43 43.43 43.00 43.28 28,440 -0.21(-0.48%)
Apr 11, 2017 43.93 43.93 43.19 43.49 31,259 -0.26(-0.60%)
Apr 10, 2017 43.68 43.79 43.58 43.75 9,883 -0.02(-0.04%)
Apr 07, 2017 43.94 43.99 43.51 43.77 9,842 -0.08(-0.19%)
Apr 06, 2017 43.84 44.03 43.60 43.86 5,894 +0.07(+0.15%)
Apr 05, 2017 44.34 44.34 43.79 43.79 112,256 -0.40(-0.91%)
Apr 04, 2017 43.84 44.38 43.82 44.19 15,801 +0.33(+0.75%)
Apr 03, 2017 43.91 43.91 43.64 43.87 6,090 -0.01(-0.02%)
Mar 31, 2017 43.65 43.94 43.52 43.87 7,893 -0.02(-0.04%)
Mar 30, 2017 44.18 44.18 43.68 43.89 30,126 -0.13(-0.30%)
Mar 29, 2017 44.09 44.09 43.58 44.03 20,681 +0.37(+0.84%)
Mar 28, 2017 43.52 43.69 43.49 43.66 4,561 +0.15(+0.35%)
Mar 27, 2017 43.17 43.51 42.96 43.51 6,146 -0.26(-0.60%)
Mar 24, 2017 43.52 43.87 43.48 43.77 13,195 +0.45(+1.04%)
Mar 23, 2017 43.32 43.41 43.22 43.32 15,099 +0.09(+0.21%)
Mar 22, 2017 43.29 43.29 42.90 43.23 64,595 +0.12(+0.27%)
Mar 21, 2017 43.66 43.66 43.07 43.11 6,117 -0.53(-1.22%)
Mar 20, 2017 43.96 43.96 43.29 43.65 16,716 +0.45(+1.04%)
Mar 17, 2017 43.52 43.67 43.18 43.20 53,238 -0.17(-0.39%)
Mar 16, 2017 43.43 43.58 43.25 43.37 41,653 +0.33(+0.78%)
Mar 15, 2017 42.09 43.18 42.09 43.03 11,478 +0.87(+2.06%)
Mar 14, 2017 42.50 42.50 42.17 42.17 5,075 -0.39(-0.93%)
Mar 13, 2017 42.27 42.60 42.22 42.56 9,664 +0.47(+1.13%)
Mar 10, 2017 42.19 42.19 41.97 42.09 8,701 +0.53(+1.27%)
Mar 09, 2017 42.25 42.74 41.30 41.56 8,232 -0.46(-1.08%)
Mar 08, 2017 42.55 42.55 41.86 42.02 14,179 -0.55(-1.30%)
Mar 07, 2017 42.85 42.85 42.45 42.57 2,683 -0.21(-0.48%)
Mar 06, 2017 43.21 43.21 42.67 42.78 22,105 -0.35(-0.81%)
Mar 03, 2017 42.83 43.16 42.75 43.12 4,845 +0.54(+1.28%)
Mar 02, 2017 43.34 43.34 42.44 42.58 16,297 -0.65(-1.50%)
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.