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 (%)
Feb 26, 2021 59.57 60.67 59.57 60.20 16,979 -0.47(-0.77%)
Feb 25, 2021 61.68 61.68 60.66 60.67 20,846 -1.73(-2.78%)
Feb 24, 2021 61.63 62.40 61.63 62.40 2,768 +0.39(+0.63%)
Feb 23, 2021 61.18 62.01 60.76 62.01 3,285 -0.39(-0.63%)
Feb 22, 2021 62.79 63.08 62.40 62.40 1,606 -1.16(-1.82%)
Feb 19, 2021 63.72 63.83 63.39 63.56 7,187 +0.77(+1.22%)
Feb 18, 2021 62.81 62.81 62.40 62.79 2,061 -0.99(-1.56%)
Feb 17, 2021 63.08 64.00 63.04 63.78 3,761 -0.76(-1.18%)
Feb 16, 2021 64.11 64.55 64.11 64.55 3,250 +0.23(+0.36%)
Feb 12, 2021 64.28 64.46 64.11 64.32 3,854 +0.22(+0.34%)
Feb 11, 2021 64.16 64.16 63.60 64.10 3,007 +0.71(+1.12%)
Feb 10, 2021 63.85 63.85 63.39 63.39 1,096 +0.17(+0.27%)
Feb 09, 2021 63.27 63.46 63.14 63.22 6,289 +0.05(+0.08%)
Feb 08, 2021 62.42 63.16 62.42 63.16 8,296 +0.94(+1.50%)
Feb 05, 2021 61.74 62.24 61.74 62.23 7,396 +1.11(+1.81%)
Feb 04, 2021 60.56 61.17 60.56 61.12 6,324 -0.15(-0.24%)
Feb 03, 2021 61.27 61.33 61.18 61.26 3,074 +0.87(+1.43%)
Feb 02, 2021 60.12 60.42 60.10 60.40 4,142 +0.99(+1.67%)
Feb 01, 2021 57.66 59.47 57.66 59.40 4,897 +1.65(+2.86%)
Jan 29, 2021 58.37 58.43 57.36 57.75 6,354 -1.02(-1.73%)
Jan 28, 2021 58.64 59.13 58.56 58.77 2,595 +1.26(+2.19%)
Jan 27, 2021 58.77 58.77 57.51 57.51 6,925 -2.40(-4.01%)
Jan 26, 2021 60.52 60.52 59.92 59.92 13,542 -0.65(-1.07%)
Jan 25, 2021 61.24 61.24 60.26 60.57 3,246 -0.81(-1.33%)
Jan 22, 2021 60.58 61.38 60.58 61.38 8,541 -0.34(-0.55%)
Jan 21, 2021 61.72 61.84 61.38 61.72 2,961 -0.11(-0.18%)
Jan 20, 2021 61.18 61.84 60.99 61.83 4,534 +0.94(+1.55%)
Jan 19, 2021 60.70 60.89 60.30 60.89 5,594 +1.08(+1.81%)
Jan 15, 2021 59.74 59.96 59.74 59.81 1,354 -1.05(-1.73%)
Jan 14, 2021 60.76 60.98 60.76 60.87 2,935 +0.43(+0.71%)
Jan 13, 2021 60.16 60.54 60.16 60.44 3,401 +0.04(+0.06%)
Jan 12, 2021 60.26 60.45 60.14 60.40 2,087 +0.11(+0.19%)
Jan 11, 2021 59.68 60.48 59.68 60.28 15,346 -0.12(-0.19%)
Jan 08, 2021 60.29 60.49 60.13 60.40 1,979 +0.49(+0.82%)
Jan 07, 2021 59.52 59.99 59.52 59.91 3,317 +0.56(+0.95%)
Jan 06, 2021 59.38 59.83 59.15 59.35 24,633 +0.00(+0.00%)
Jan 05, 2021 59.10 59.68 59.10 59.35 8,909 +0.36(+0.62%)
Jan 04, 2021 59.47 59.63 58.67 58.98 49,821 +0.53(+0.90%)
Dec 31, 2020 58.45 58.45 58.45 7,354 -0.55(-0.93%)
Dec 30, 2020 59.13 59.22 58.90 59.00 7,354 +0.89(+1.53%)
Dec 29, 2020 58.15 58.45 57.94 58.11 18,527 +0.22(+0.37%)
Dec 28, 2020 58.23 58.23 57.76 57.89 3,534 +0.13(+0.23%)
Dec 24, 2020 58.01 58.01 57.76 57.76 1,145 -0.28(-0.48%)
Dec 23, 2020 57.96 58.45 57.96 58.04 4,121 +0.19(+0.33%)
Dec 22, 2020 57.83 58.04 57.68 57.85 4,354 +0.20(+0.35%)
Dec 21, 2020 57.63 57.79 57.52 57.65 2,665 -0.71(-1.21%)
Dec 18, 2020 58.06 58.44 58.06 58.35 6,041 +0.81(+1.41%)
Dec 17, 2020 57.13 57.75 57.13 57.54 51,084 +0.85(+1.51%)
Dec 16, 2020 56.83 56.85 56.62 56.69 1,733 +0.07(+0.12%)
Dec 15, 2020 56.36 56.62 56.30 56.62 10,061 +0.86(+1.54%)
Dec 14, 2020 56.10 56.10 55.66 55.76 3,537 +0.04(+0.08%)
Dec 11, 2020 56.20 56.20 55.55 55.72 37,084 -0.43(-0.76%)
Dec 10, 2020 55.84 56.26 55.80 56.14 4,225 +0.77(+1.38%)
Dec 09, 2020 55.79 55.80 55.24 55.38 3,560 -1.05(-1.87%)
Dec 08, 2020 56.10 56.57 56.10 56.43 2,594 +0.00(+0.01%)
Dec 07, 2020 56.53 56.64 56.35 56.43 7,109 +0.11(+0.19%)
Dec 04, 2020 56.13 56.34 56.13 56.32 8,333 +0.06(+0.10%)
Dec 03, 2020 56.35 56.35 56.20 56.26 2,235 +0.17(+0.29%)
Dec 02, 2020 55.98 56.33 55.63 56.10 9,030 -0.45(-0.80%)
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.