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 (%)
Jan 31, 2020 51.80 52.00 51.44 51.61 5,840 -0.38(-0.73%)
Jan 30, 2020 52.17 52.27 51.72 51.99 57,258 -0.62(-1.17%)
Jan 29, 2020 52.48 52.69 52.41 52.60 5,722 +0.24(+0.45%)
Jan 28, 2020 52.13 52.36 51.99 52.36 6,546 +0.24(+0.45%)
Jan 27, 2020 52.08 52.22 51.73 52.13 9,671 -1.02(-1.91%)
Jan 24, 2020 53.60 53.77 53.05 53.15 10,325 -0.13(-0.24%)
Jan 23, 2020 53.42 53.42 53.10 53.27 28,059 -0.56(-1.04%)
Jan 22, 2020 53.85 53.94 53.72 53.84 18,200 +0.20(+0.38%)
Jan 21, 2020 53.61 53.93 53.33 53.63 33,158 -0.02(-0.04%)
Jan 17, 2020 53.94 53.94 53.64 53.66 6,257 +0.26(+0.49%)
Jan 16, 2020 53.40 53.44 53.22 53.39 7,392 +0.30(+0.57%)
Jan 15, 2020 52.91 53.24 52.85 53.09 1,786 +0.15(+0.28%)
Jan 14, 2020 52.71 52.94 52.68 52.94 6,664 +0.11(+0.20%)
Jan 13, 2020 52.81 53.09 52.48 52.84 13,204 -0.03(-0.06%)
Jan 10, 2020 52.84 52.95 52.76 52.87 6,988 +0.14(+0.26%)
Jan 09, 2020 52.62 52.98 52.51 52.73 35,733 +0.50(+0.96%)
Jan 08, 2020 51.84 52.38 51.84 52.23 192,652 +0.05(+0.09%)
Jan 07, 2020 52.11 52.27 51.96 52.19 11,334 +0.08(+0.15%)
Jan 06, 2020 51.88 52.19 51.54 52.11 77,304 -0.21(-0.40%)
Jan 03, 2020 52.12 52.52 52.07 52.32 10,951 -0.28(-0.53%)
Jan 02, 2020 52.31 52.60 52.21 52.60 9,748 +0.93(+1.80%)
Dec 31, 2019 52.11 52.11 51.66 51.67 10,742 -0.20(-0.39%)
Dec 30, 2019 52.29 52.29 51.87 51.87 4,120 -0.40(-0.76%)
Dec 27, 2019 52.32 52.54 51.83 52.27 10,012 +0.20(+0.39%)
Dec 26, 2019 52.06 52.06 51.79 52.06 3,938 +0.29(+0.56%)
Dec 24, 2019 51.44 51.77 51.43 51.77 8,865 +0.27(+0.53%)
Dec 23, 2019 51.48 51.61 51.39 51.50 9,542 +0.12(+0.23%)
Dec 20, 2019 51.20 51.39 51.19 51.38 7,092 +0.42(+0.83%)
Dec 19, 2019 51.01 51.12 50.90 50.96 22,292 -0.01(-0.02%)
Dec 18, 2019 50.98 51.06 50.82 50.97 4,356 +0.31(+0.61%)
Dec 17, 2019 51.14 51.14 50.66 50.66 5,563 -0.27(-0.54%)
Dec 16, 2019 50.72 50.97 50.65 50.94 4,964 +0.57(+1.12%)
Dec 13, 2019 50.32 50.62 50.28 50.37 6,675 +0.05(+0.11%)
Dec 12, 2019 50.43 50.51 50.09 50.31 7,960 +0.13(+0.26%)
Dec 11, 2019 50.01 50.18 49.68 50.18 5,049 +0.59(+1.20%)
Dec 10, 2019 49.62 49.73 49.42 49.59 2,319 +0.02(+0.05%)
Dec 09, 2019 49.42 49.69 49.27 49.57 2,298 +0.14(+0.27%)
Dec 06, 2019 49.46 49.55 49.23 49.43 10,325 +0.17(+0.34%)
Dec 05, 2019 49.13 49.26 48.89 49.26 5,792 +0.25(+0.51%)
Dec 04, 2019 48.86 49.09 48.60 49.01 12,076 +0.50(+1.03%)
Dec 03, 2019 48.27 48.51 48.20 48.51 12,659 +0.02(+0.04%)
Dec 02, 2019 48.77 48.77 48.25 48.50 5,928 -0.10(-0.21%)
Nov 29, 2019 48.26 48.82 48.26 48.60 3,546 +0.02(+0.04%)
Nov 27, 2019 48.54 48.58 48.44 48.58 14,080 +0.02(+0.04%)
Nov 26, 2019 48.30 48.56 47.97 48.56 17,057 +0.22(+0.46%)
Nov 25, 2019 48.12 48.37 48.10 48.34 3,652 +0.47(+0.98%)
Nov 22, 2019 47.93 47.97 47.76 47.87 5,632 -0.01(-0.02%)
Nov 21, 2019 47.88 47.92 47.80 47.88 1,716 -0.08(-0.16%)
Nov 20, 2019 48.07 48.07 47.74 47.96 3,753 -0.07(-0.16%)
Nov 19, 2019 48.23 48.23 47.94 48.03 3,556 -0.25(-0.52%)
Nov 18, 2019 48.34 48.34 48.01 48.28 5,933 +0.06(+0.12%)
Nov 15, 2019 48.02 48.31 48.02 48.23 4,276 +0.18(+0.38%)
Nov 14, 2019 47.85 48.04 47.63 48.04 4,492 +0.15(+0.32%)
Nov 13, 2019 47.55 47.91 47.55 47.89 3,653 +0.25(+0.53%)
Nov 12, 2019 47.72 47.93 47.50 47.64 5,552 -0.11(-0.23%)
Nov 11, 2019 47.48 47.80 47.48 47.75 3,918 -0.10(-0.20%)
Nov 08, 2019 47.74 47.92 47.62 47.84 17,522 -0.13(-0.28%)
Nov 07, 2019 48.37 48.41 47.87 47.98 10,817 -0.20(-0.42%)
Nov 06, 2019 48.07 48.48 48.07 48.18 10,293 -0.01(-0.03%)
Nov 05, 2019 48.43 48.43 48.03 48.19 10,551 -0.48(-0.99%)
Nov 04, 2019 48.83 48.83 48.36 48.68 8,994 +0.16(+0.33%)
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.