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 (%)
May 27, 2015 37.44 37.44 37.44 37.44 188 +0.48(+1.31%)
May 26, 2015 37.09 37.09 36.95 36.95 361 -0.64(-1.71%)
May 22, 2015 37.82 37.59 37.59 37.59 215 -0.24(-0.64%)
May 21, 2015 37.83 37.83 37.83 37.83 669 +0.27(+0.72%)
May 19, 2015 37.59 37.57 37.57 37.57 1,399 -0.22(-0.59%)
May 18, 2015 37.59 37.79 37.58 37.79 1,263 -0.03(-0.08%)
May 15, 2015 37.86 37.86 37.82 37.82 958 +0.28(+0.76%)
May 13, 2015 37.48 37.54 37.54 37.54 2,152 +0.03(+0.09%)
May 12, 2015 37.56 37.56 37.50 37.50 1,022 +0.00(+0.01%)
May 11, 2015 37.63 37.64 37.50 37.50 1,616 +0.21(+0.57%)
May 05, 2015 37.29 37.29 37.29 37.29 64 -0.26(-0.70%)
May 04, 2015 37.54 37.78 37.43 37.55 2,403 -0.13(-0.33%)
May 01, 2015 37.71 37.71 37.68 37.68 528 -0.27(-0.71%)
Apr 27, 2015 37.95 37.95 37.95 37.95 4 +0.57(+1.52%)
Apr 21, 2015 37.44 37.44 37.37 37.38 2 +0.00(+0.00%)
Apr 16, 2015 37.45 37.49 37.27 37.38 51 -0.09(-0.25%)
Apr 15, 2015 37.47 37.47 37.47 37.47 322 +0.02(+0.05%)
Apr 14, 2015 37.44 37.45 37.44 37.45 861 +0.03(+0.07%)
Apr 13, 2015 37.43 37.43 37.43 37.43 321 -0.19(-0.50%)
Apr 10, 2015 37.38 37.62 37.38 37.62 645 +0.45(+1.21%)
Apr 09, 2015 37.16 37.17 37.16 37.17 494 +0.63(+1.73%)
Apr 07, 2015 36.53 36.53 36.53 36.53 26 +0.13(+0.36%)
Apr 06, 2015 36.66 36.66 36.38 36.40 1,047 +0.30(+0.82%)
Apr 02, 2015 36.13 36.11 36.11 36.11 1,291 +0.46(+1.28%)
Apr 01, 2015 35.80 35.80 35.65 35.65 11,637 -0.14(-0.39%)
Mar 30, 2015 36.30 36.30 35.65 35.79 23 -0.32(-0.90%)
Mar 27, 2015 36.14 36.14 35.73 36.11 5,113 -0.03(-0.08%)
Mar 26, 2015 35.69 36.14 35.65 36.14 4,112 +0.12(+0.33%)
Mar 25, 2015 35.98 36.11 35.86 36.02 11,429 -0.65(-1.76%)
Mar 24, 2015 37.06 37.06 36.40 36.67 7,923 +0.17(+0.46%)
Mar 23, 2015 37.23 37.23 36.47 36.50 3,049 -0.17(-0.46%)
Mar 20, 2015 36.17 36.67 36.17 36.67 267 +0.98(+2.75%)
Mar 16, 2015 35.30 35.98 35.30 35.69 21 +0.09(+0.24%)
Mar 13, 2015 35.56 35.61 35.56 35.61 291 +0.32(+0.91%)
Mar 12, 2015 35.28 35.28 35.28 35.28 167 -0.21(-0.59%)
Mar 09, 2015 35.38 35.49 35.49 35.49 1,943 -0.39(-1.09%)
Mar 05, 2015 36.14 36.14 35.88 35.88 73 -0.06(-0.18%)
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.