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 (%)
Apr 30, 2019 43.92 43.96 43.74 43.96 6,764 -0.03(-0.07%)
Apr 29, 2019 44.00 44.10 43.91 43.99 8,244 +0.18(+0.42%)
Apr 26, 2019 43.49 43.80 43.49 43.80 13,225 +0.31(+0.72%)
Apr 25, 2019 43.07 43.49 43.07 43.49 13,100 +0.31(+0.73%)
Apr 24, 2019 43.52 43.52 43.18 43.18 8,347 -0.44(-1.00%)
Apr 23, 2019 43.29 43.61 43.29 43.61 18,261 +0.42(+0.97%)
Apr 22, 2019 43.09 43.39 43.09 43.20 13,479 -0.14(-0.33%)
Apr 18, 2019 43.06 43.36 43.06 43.34 3,988 +0.08(+0.18%)
Apr 17, 2019 43.61 43.61 43.07 43.26 11,292 -0.08(-0.18%)
Apr 16, 2019 43.66 43.81 43.33 43.34 45,161 -0.27(-0.61%)
Apr 15, 2019 43.80 43.80 43.50 43.61 5,633 -0.12(-0.28%)
Apr 12, 2019 43.81 43.87 43.71 43.73 11,126 -0.05(-0.11%)
Apr 11, 2019 44.02 44.02 43.61 43.78 6,868 -0.46(-1.05%)
Apr 10, 2019 44.08 44.30 43.92 44.24 8,583 +0.18(+0.42%)
Apr 09, 2019 44.36 44.36 44.01 44.06 6,292 -0.30(-0.68%)
Apr 08, 2019 44.30 44.36 44.20 44.36 6,386 +0.10(+0.23%)
Apr 05, 2019 44.04 44.43 44.04 44.26 8,187 +0.50(+1.14%)
Apr 04, 2019 43.74 43.82 43.63 43.76 12,363 -0.14(-0.32%)
Apr 03, 2019 44.01 44.08 43.82 43.90 22,823 +0.15(+0.34%)
Apr 02, 2019 43.79 43.79 43.50 43.75 5,067 +0.09(+0.20%)
Apr 01, 2019 43.92 43.94 43.59 43.66 22,549 +0.31(+0.73%)
Mar 29, 2019 43.11 43.44 43.11 43.35 10,811 +0.62(+1.44%)
Mar 28, 2019 42.42 42.78 42.42 42.73 11,661 +0.23(+0.54%)
Mar 27, 2019 43.07 43.07 42.46 42.50 4,435 -0.80(-1.84%)
Mar 26, 2019 43.29 43.38 43.17 43.30 9,419 +0.34(+0.80%)
Mar 25, 2019 42.83 43.11 42.76 42.95 106,452 -0.13(-0.31%)
Mar 22, 2019 43.75 43.75 42.97 43.09 8,187 -0.88(-2.00%)
Mar 21, 2019 43.90 44.20 43.73 43.97 8,992 -0.44(-0.99%)
Mar 20, 2019 44.08 44.41 43.86 44.41 6,369 +0.30(+0.67%)
Mar 19, 2019 44.07 44.25 43.97 44.11 16,872 +0.29(+0.66%)
Mar 18, 2019 43.74 43.96 43.62 43.82 13,017 +0.12(+0.27%)
Mar 15, 2019 43.73 43.79 43.51 43.71 15,849 +0.50(+1.16%)
Mar 14, 2019 43.26 43.35 43.16 43.20 8,444 -0.09(-0.21%)
Mar 13, 2019 43.17 43.36 42.96 43.30 12,339 +0.27(+0.63%)
Mar 12, 2019 42.90 43.07 42.85 43.02 10,406 +0.15(+0.36%)
Mar 11, 2019 42.74 42.87 42.56 42.87 6,790 +0.48(+1.12%)
Mar 08, 2019 42.07 42.39 42.00 42.39 10,706 +0.01(+0.01%)
Mar 07, 2019 42.74 42.74 42.24 42.39 4,849 -0.47(-1.11%)
Mar 06, 2019 43.24 43.33 42.77 42.86 92,788 -0.51(-1.18%)
Mar 05, 2019 43.40 43.49 43.20 43.38 20,468 -0.15(-0.35%)
Mar 04, 2019 43.98 43.98 43.25 43.53 13,895 -0.23(-0.52%)
Mar 01, 2019 44.10 44.10 43.76 43.76 5,353 -0.40(-0.91%)
Feb 28, 2019 44.48 44.69 44.11 44.16 15,676 -0.38(-0.86%)
Feb 27, 2019 44.07 44.56 44.07 44.54 12,151 +0.35(+0.79%)
Feb 26, 2019 44.06 44.24 43.92 44.19 8,484 -0.05(-0.12%)
Feb 25, 2019 44.30 44.39 44.12 44.25 3,829 +0.31(+0.70%)
Feb 22, 2019 43.67 44.00 43.59 43.94 12,910 +0.47(+1.07%)
Feb 21, 2019 43.49 43.49 43.43 43.47 2,549 -0.20(-0.46%)
Feb 20, 2019 43.42 43.90 43.42 43.67 8,330 +0.30(+0.68%)
Feb 19, 2019 43.17 43.47 43.10 43.38 10,219 +0.10(+0.22%)
Feb 15, 2019 43.12 43.28 42.96 43.28 39,676 +0.40(+0.93%)
Feb 14, 2019 42.39 42.88 42.39 42.88 11,754 +0.39(+0.92%)
Feb 13, 2019 42.52 42.77 42.49 42.49 11,664 -0.01(-0.02%)
Feb 12, 2019 42.12 42.51 42.12 42.50 14,139 +0.65(+1.56%)
Feb 11, 2019 41.87 41.94 41.77 41.85 8,549 -0.19(-0.44%)
Feb 08, 2019 41.66 42.04 41.61 42.03 16,059 +0.24(+0.57%)
Feb 07, 2019 42.18 42.18 41.48 41.79 8,205 -0.38(-0.91%)
Feb 06, 2019 42.39 42.51 42.12 42.18 9,244 -0.35(-0.82%)
Feb 05, 2019 42.41 42.66 42.41 42.52 5,959 +0.25(+0.60%)
Feb 04, 2019 42.09 42.34 42.09 42.27 25,603 -0.14(-0.34%)
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.