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 (%)
Oct 30, 2020 51.65 51.65 50.73 51.21 12,292 -0.84(-1.61%)
Oct 29, 2020 52.04 52.12 51.66 52.05 9,049 +0.56(+1.09%)
Oct 28, 2020 51.71 51.71 51.22 51.49 53,412 -1.62(-3.05%)
Oct 27, 2020 53.21 53.21 53.12 53.12 2,064 +0.05(+0.09%)
Oct 26, 2020 53.77 53.77 52.83 53.07 1,831 -1.00(-1.86%)
Oct 23, 2020 54.02 54.07 53.60 54.07 4,375 +0.12(+0.22%)
Oct 22, 2020 54.45 54.45 53.63 53.95 6,417 -1.14(-2.06%)
Oct 21, 2020 55.68 55.68 54.84 55.09 2,577 -0.36(-0.65%)
Oct 20, 2020 55.60 55.62 55.44 55.45 2,054 +0.75(+1.37%)
Oct 19, 2020 55.00 55.09 54.70 54.70 1,387 -0.50(-0.91%)
Oct 16, 2020 55.45 55.63 55.08 55.20 5,937 +0.00(+0.00%)
Oct 15, 2020 54.65 55.47 54.65 55.20 5,779 -0.62(-1.12%)
Oct 14, 2020 56.43 56.43 55.68 55.82 3,999 -0.60(-1.06%)
Oct 13, 2020 56.00 56.44 55.73 56.42 8,073 +0.37(+0.65%)
Oct 12, 2020 56.03 56.40 56.00 56.05 115,104 +0.38(+0.69%)
Oct 09, 2020 55.20 55.68 55.20 55.67 4,166 +1.16(+2.13%)
Oct 08, 2020 54.31 54.67 54.31 54.51 2,016 +0.41(+0.75%)
Oct 07, 2020 53.88 54.10 53.88 54.10 2,781 +0.62(+1.16%)
Oct 06, 2020 53.85 53.85 53.34 53.48 968 -0.59(-1.09%)
Oct 05, 2020 53.95 54.07 53.91 54.07 1,173 +0.69(+1.29%)
Oct 02, 2020 53.24 53.52 53.20 53.38 4,166 -0.53(-0.98%)
Oct 01, 2020 53.88 54.08 53.65 53.91 6,363 +0.85(+1.61%)
Sep 30, 2020 53.24 53.45 52.94 53.06 6,064 +0.02(+0.03%)
Sep 29, 2020 52.88 53.24 52.86 53.04 4,169 +0.25(+0.48%)
Sep 28, 2020 52.79 52.90 52.61 52.79 7,586 +0.68(+1.31%)
Sep 25, 2020 51.33 52.10 51.33 52.10 3,020 +0.24(+0.46%)
Sep 24, 2020 50.91 51.88 50.91 51.87 2,225 +0.27(+0.51%)
Sep 23, 2020 52.22 52.49 51.57 51.60 4,484 -1.33(-2.51%)
Sep 22, 2020 52.46 52.93 52.37 52.93 9,481 +0.35(+0.66%)
Sep 21, 2020 52.32 52.58 52.08 52.58 5,194 -1.36(-2.51%)
Sep 18, 2020 54.36 54.36 53.94 53.94 417 +0.02(+0.04%)
Sep 17, 2020 53.12 53.92 53.12 53.92 1,370 -0.44(-0.82%)
Sep 16, 2020 54.57 54.74 54.26 54.36 3,533 -0.06(-0.12%)
Sep 15, 2020 54.36 54.53 54.32 54.43 2,006 +0.35(+0.65%)
Sep 14, 2020 53.59 54.13 53.59 54.07 4,120 +1.04(+1.96%)
Sep 11, 2020 53.32 53.32 52.92 53.04 1,042 +0.41(+0.78%)
Sep 10, 2020 53.90 53.90 52.62 52.62 3,128 -0.97(-1.82%)
Sep 09, 2020 52.23 53.61 52.23 53.60 2,387 +1.48(+2.83%)
Sep 08, 2020 52.04 52.45 51.04 52.12 4,344 -0.99(-1.86%)
Sep 04, 2020 53.15 53.36 51.57 53.11 8,969 +0.01(+0.02%)
Sep 03, 2020 54.55 54.55 52.91 53.10 6,486 -1.78(-3.25%)
Sep 02, 2020 54.88 54.88 54.37 54.88 4,133 +0.31(+0.56%)
Sep 01, 2020 54.70 54.78 54.51 54.57 6,379 +0.24(+0.44%)
Aug 31, 2020 54.18 54.45 54.18 54.34 4,459 -0.30(-0.55%)
Aug 28, 2020 54.62 54.71 54.53 54.64 1,147 +0.32(+0.58%)
Aug 27, 2020 54.82 54.97 54.08 54.32 11,426 -0.69(-1.25%)
Aug 26, 2020 54.08 55.09 54.08 55.01 7,052 +0.86(+1.58%)
Aug 25, 2020 54.00 54.15 53.88 54.15 7,294 +0.27(+0.51%)
Aug 24, 2020 54.40 54.41 53.81 53.88 5,983 -0.11(-0.20%)
Aug 21, 2020 53.21 53.99 53.21 53.99 6,257 -0.34(-0.62%)
Aug 20, 2020 53.87 54.32 53.87 54.32 3,942 +0.20(+0.37%)
Aug 19, 2020 55.21 55.21 54.12 54.12 2,082 -1.74(-3.11%)
Aug 18, 2020 55.81 55.99 55.81 55.86 5,030 -0.09(-0.16%)
Aug 17, 2020 55.81 55.95 55.71 55.95 2,310 +1.09(+1.98%)
Aug 14, 2020 55.49 55.49 54.75 54.87 4,380 -0.32(-0.58%)
Aug 13, 2020 55.13 55.56 55.13 55.19 7,319 +0.13(+0.24%)
Aug 12, 2020 54.71 55.26 54.71 55.06 1,603 +0.93(+1.72%)
Aug 11, 2020 54.41 54.46 54.03 54.12 2,477 -0.50(-0.92%)
Aug 10, 2020 55.37 55.37 54.53 54.63 4,276 -0.59(-1.07%)
Aug 07, 2020 55.88 55.94 55.22 55.22 2,398 -1.06(-1.89%)
Aug 06, 2020 56.66 56.66 56.06 56.28 2,545 -0.06(-0.11%)
Aug 05, 2020 56.29 56.56 56.28 56.34 2,771 +0.69(+1.24%)
Aug 04, 2020 54.80 55.65 54.80 55.65 1,468 +0.40(+0.73%)
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.