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%)
Mar 01, 2017 43.02 43.26 42.81 43.23 6,139 +1.04(+2.47%)
Feb 28, 2017 42.49 42.73 42.18 42.18 17,133 -0.23(-0.55%)
Feb 27, 2017 42.59 42.59 42.08 42.42 19,460 +0.10(+0.24%)
Feb 24, 2017 42.55 43.37 42.27 42.32 15,438 -0.72(-1.68%)
Feb 23, 2017 43.84 43.84 42.80 43.04 13,299 -0.29(-0.67%)
Feb 22, 2017 43.16 43.45 43.16 43.33 19,631 +0.08(+0.17%)
Feb 21, 2017 43.00 43.39 42.89 43.26 8,665 +0.58(+1.36%)
Feb 17, 2017 42.67 42.67 42.67 0 -0.33(-0.76%)
Feb 16, 2017 43.21 43.21 42.92 43.00 8,486 +0.00(+0.00%)
Feb 15, 2017 42.81 43.02 42.81 43.00 8,301 +0.31(+0.73%)
Feb 14, 2017 43.11 43.11 42.22 42.69 23,387 -0.16(-0.37%)
Feb 13, 2017 43.02 43.02 42.63 42.85 32,223 +0.51(+1.21%)
Feb 10, 2017 42.19 42.52 42.05 42.34 9,817 +0.70(+1.68%)
Feb 09, 2017 41.63 41.86 41.60 41.64 3,642 -0.04(-0.09%)
Feb 08, 2017 41.27 41.68 41.27 41.68 4,808 +0.14(+0.34%)
Feb 07, 2017 42.27 42.27 41.50 41.54 7,923 -0.38(-0.90%)
Feb 06, 2017 42.63 42.63 41.47 41.91 7,901 -0.32(-0.76%)
Feb 03, 2017 43.10 43.10 42.10 42.23 6,583 -0.04(-0.09%)
Feb 02, 2017 41.98 42.34 41.87 42.27 14,208 +0.51(+1.21%)
Feb 01, 2017 41.93 42.09 41.45 41.76 14,116 +0.23(+0.54%)
Jan 31, 2017 41.50 41.67 41.23 41.54 3,363 +0.26(+0.64%)
Jan 30, 2017 41.80 41.84 41.07 41.27 5,286 -0.36(-0.87%)
Jan 27, 2017 41.79 41.80 41.54 41.64 10,282 -0.13(-0.32%)
Jan 26, 2017 42.73 42.73 41.58 41.77 16,424 -0.36(-0.85%)
Jan 25, 2017 41.88 42.13 41.77 42.13 35,556 +0.68(+1.63%)
Jan 24, 2017 41.73 41.73 41.45 41.45 6,900 -0.32(-0.76%)
Jan 23, 2017 41.27 41.81 41.19 41.77 17,568 +0.71(+1.73%)
Jan 20, 2017 41.28 41.28 41.03 41.06 3,556 +0.27(+0.66%)
Jan 19, 2017 40.82 40.87 40.72 40.79 8,055 -0.02(-0.06%)
Jan 18, 2017 41.01 41.01 40.64 40.81 4,180 -0.30(-0.73%)
Jan 17, 2017 40.96 41.11 40.78 41.11 3,697 +0.33(+0.80%)
Jan 13, 2017 40.79 40.79 40.79 0 +0.05(+0.12%)
Jan 12, 2017 40.70 40.76 40.64 40.74 5,900 -0.03(-0.07%)
Jan 11, 2017 40.58 40.77 40.08 40.77 7,139 +0.54(+1.34%)
Jan 10, 2017 40.43 40.43 40.20 40.23 2,979 +0.38(+0.95%)
Jan 09, 2017 40.00 40.01 39.85 39.85 2,232 +0.14(+0.36%)
Jan 06, 2017 39.59 39.83 39.59 39.70 2,246 -0.13(-0.33%)
Jan 05, 2017 39.91 40.34 39.67 39.84 6,565 +0.42(+1.07%)
Jan 04, 2017 39.30 39.41 38.97 39.41 7,248 +0.67(+1.73%)
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.