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, 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.