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, 2015 36.15 36.15 35.95 36.14 40,073 -0.02(-0.05%)
Oct 29, 2015 36.22 36.22 36.13 36.16 1,458 +0.14(+0.38%)
Oct 28, 2015 36.40 36.40 35.83 36.02 36,640 +0.14(+0.40%)
Oct 27, 2015 36.00 36.00 35.70 35.88 1,695 -0.38(-1.04%)
Oct 26, 2015 36.07 36.26 35.99 36.26 3,929 +0.13(+0.35%)
Oct 23, 2015 36.12 36.13 36.11 36.13 2,378 +0.79(+2.23%)
Oct 22, 2015 35.96 35.96 35.35 35.35 2,049 -0.16(-0.46%)
Oct 21, 2015 35.34 35.51 35.34 35.51 325 +0.03(+0.08%)
Oct 20, 2015 35.54 35.54 35.48 35.48 1,080 +0.01(+0.03%)
Oct 19, 2015 35.11 35.47 35.11 35.47 1,451 +0.07(+0.18%)
Oct 16, 2015 35.41 35.41 35.41 35.41 245 +0.12(+0.34%)
Oct 15, 2015 35.28 35.28 35.28 35.28 110 -0.04(-0.11%)
Oct 12, 2015 35.54 35.54 35.10 35.32 80 -0.02(-0.05%)
Oct 09, 2015 35.08 35.41 35.08 35.34 4,850 +0.52(+1.50%)
Oct 08, 2015 34.82 34.97 34.69 34.82 2,752 -0.24(-0.69%)
Oct 07, 2015 35.06 35.06 35.06 35.06 532 +0.57(+1.65%)
Oct 06, 2015 34.83 34.83 34.38 34.49 3,232 -0.08(-0.24%)
Oct 05, 2015 34.22 34.57 34.22 34.57 2,125 +0.70(+2.07%)
Oct 02, 2015 34.14 34.21 33.70 33.87 1,682 +0.15(+0.43%)
Oct 01, 2015 33.56 34.03 33.56 33.72 2,297 +0.45(+1.35%)
Sep 30, 2015 33.30 33.30 33.28 33.28 3,862 +0.42(+1.28%)
Sep 29, 2015 33.06 33.06 32.85 32.85 1,451 -1.16(-3.41%)
Sep 25, 2015 34.01 34.01 34.01 34.01 107 +0.50(+1.49%)
Sep 23, 2015 33.79 33.79 33.51 33.51 12 -1.09(-3.15%)
Sep 18, 2015 34.68 34.68 34.60 34.60 65 +0.84(+2.48%)
Sep 17, 2015 33.77 33.77 33.77 33.77 277 -0.45(-1.31%)
Sep 16, 2015 33.88 34.21 33.88 34.21 324 +0.23(+0.69%)
Sep 11, 2015 34.15 34.18 33.82 33.98 1 -0.27(-0.79%)
Sep 10, 2015 34.26 34.26 33.98 34.25 660 +0.24(+0.71%)
Sep 09, 2015 33.79 34.01 33.78 34.01 887 -0.21(-0.62%)
Sep 08, 2015 34.18 34.22 33.85 34.22 1,596 +0.47(+1.40%)
Sep 04, 2015 33.92 33.75 33.75 33.75 859 -0.18(-0.52%)
Sep 02, 2015 34.90 33.92 33.92 33.92 11,278 +0.43(+1.28%)
Sep 01, 2015 33.70 33.70 33.49 33.49 850 -1.24(-3.57%)
Aug 31, 2015 34.73 34.73 34.73 34.73 138 -0.23(-0.67%)
Aug 28, 2015 34.98 34.98 34.97 34.97 319 -0.03(-0.08%)
Aug 27, 2015 34.91 35.30 34.58 34.99 5,385 +0.51(+1.49%)
Aug 26, 2015 34.21 34.56 33.91 34.48 20,567 +0.20(+0.60%)
Aug 25, 2015 35.12 35.12 33.66 34.28 1,111 +1.15(+3.49%)
Aug 24, 2015 31.66 35.78 31.65 33.12 12,931 -1.19(-3.48%)
Aug 21, 2015 34.88 34.88 34.32 34.32 2,515 -0.70(-1.99%)
Aug 20, 2015 35.84 35.84 35.01 35.01 3,032 -0.38(-1.08%)
Aug 19, 2015 36.07 36.07 35.23 35.39 7,449 -0.46(-1.27%)
Aug 18, 2015 35.93 35.99 35.84 35.85 3,508 -0.15(-0.41%)
Aug 17, 2015 36.00 36.00 36.00 36.00 199 -0.30(-0.82%)
Aug 14, 2015 36.30 36.38 35.75 36.30 4,585 +0.32(+0.88%)
Aug 13, 2015 36.44 36.44 35.98 35.98 1,746 -0.09(-0.25%)
Aug 12, 2015 36.07 36.07 36.07 36.07 149 -0.09(-0.25%)
Aug 11, 2015 37.41 37.41 36.16 36.16 3,554 -0.98(-2.64%)
Aug 10, 2015 37.00 37.15 37.00 37.15 12,460 +0.52(+1.42%)
Aug 07, 2015 36.24 36.63 36.24 36.63 639 -0.42(-1.12%)
Aug 06, 2015 36.72 37.04 36.72 37.04 2,291 -0.26(-0.71%)
Aug 05, 2015 37.31 37.31 37.31 37.31 189 +0.11(+0.31%)
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.