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 30, 2014 35.30 35.30 35.30 35.30 33 +0.00(+0.00%)
May 29, 2014 35.37 35.37 35.26 35.30 1,535 -0.02(-0.05%)
May 28, 2014 35.26 35.32 35.26 35.32 538 +0.07(+0.21%)
May 27, 2014 35.53 35.53 35.25 35.25 343 +0.02(+0.06%)
May 23, 2014 35.10 35.23 35.23 35.23 650 +0.07(+0.19%)
May 22, 2014 35.26 35.26 35.11 35.16 1,675 +0.13(+0.36%)
May 21, 2014 34.87 35.04 34.87 35.04 4,981 +0.10(+0.30%)
May 20, 2014 34.93 34.93 34.93 34.93 489 +0.03(+0.07%)
May 19, 2014 34.91 34.91 34.91 34.91 1,066 +0.21(+0.61%)
May 16, 2014 34.73 34.73 34.70 34.70 777 -0.33(-0.95%)
May 15, 2014 35.03 35.03 35.03 35.03 81 +0.00(+0.00%)
May 14, 2014 35.05 35.05 35.03 35.03 1,059 +0.09(+0.27%)
May 13, 2014 35.29 35.29 34.90 34.93 2,224 +0.23(+0.67%)
May 12, 2014 34.70 34.70 34.70 34.70 18 +0.00(+0.00%)
May 09, 2014 34.67 34.70 34.67 34.70 1,526 -0.16(-0.47%)
May 08, 2014 34.87 34.87 34.87 34.87 363 +0.34(+0.98%)
May 07, 2014 34.69 34.69 34.34 34.53 1,441 -0.25(-0.72%)
May 06, 2014 34.86 34.86 34.78 34.78 1,005 -0.11(-0.33%)
May 05, 2014 34.93 34.93 34.89 34.89 473 -0.05(-0.14%)
May 02, 2014 34.99 34.99 34.94 34.94 615 +0.01(+0.02%)
May 01, 2014 34.71 34.93 34.71 34.93 3,118 +0.12(+0.34%)
Apr 30, 2014 34.81 34.81 34.76 34.81 2,532 -0.01(-0.03%)
Apr 29, 2014 34.77 34.82 34.77 34.82 1,671 +0.00(+0.00%)
Apr 28, 2014 34.82 34.82 34.82 34.82 335 -0.00(-0.00%)
Apr 25, 2014 34.73 34.89 34.73 34.82 3,983 -0.23(-0.65%)
Apr 24, 2014 35.25 35.25 35.02 35.05 866 -0.02(-0.06%)
Apr 23, 2014 34.84 35.12 34.84 35.07 23,239 -0.02(-0.05%)
Apr 22, 2014 35.33 35.33 35.09 35.09 8,557 -0.02(-0.05%)
Apr 21, 2014 34.92 35.11 34.92 35.11 806 +0.28(+0.79%)
Apr 17, 2014 34.96 34.83 34.83 34.83 3,142 +0.34(+0.97%)
Apr 16, 2014 34.50 34.50 34.50 34.50 6 +0.00(+0.00%)
Apr 15, 2014 34.34 34.50 34.34 34.50 604 +0.25(+0.72%)
Apr 14, 2014 34.08 34.28 34.07 34.25 5,078 +0.06(+0.16%)
Apr 11, 2014 34.10 34.44 34.10 34.20 1,280 -0.54(-1.54%)
Apr 10, 2014 34.93 34.93 34.73 34.73 650 +0.41(+1.18%)
Apr 09, 2014 34.33 34.33 34.33 34.33 318 +0.00(+0.00%)
Apr 08, 2014 34.24 34.34 34.22 34.33 11,287 +0.26(+0.76%)
Apr 07, 2014 34.07 34.07 34.07 34.07 856 -0.57(-1.65%)
Apr 04, 2014 35.31 35.31 34.64 34.64 946 -0.22(-0.63%)
Apr 03, 2014 35.11 35.11 34.86 34.86 536 -0.57(-1.61%)
Apr 02, 2014 35.44 35.44 35.25 35.43 966 +0.49(+1.40%)
Apr 01, 2014 35.23 35.32 34.94 34.94 420 +0.16(+0.45%)
Mar 31, 2014 34.79 34.79 34.79 34.79 177 +0.33(+0.96%)
Mar 28, 2014 34.33 34.56 34.33 34.45 565 -0.16(-0.45%)
Mar 27, 2014 34.27 34.61 34.27 34.61 1,396 +0.01(+0.03%)
Mar 26, 2014 34.78 34.78 34.55 34.60 1,393 -0.09(-0.27%)
Mar 25, 2014 34.60 34.72 34.45 34.69 3,037 +0.22(+0.63%)
Mar 24, 2014 34.48 34.48 34.48 34.48 1,385 +0.09(+0.27%)
Mar 21, 2014 34.71 34.85 34.38 34.38 1,143 +0.12(+0.35%)
Mar 20, 2014 34.41 34.41 34.27 34.27 859 -0.37(-1.06%)
Mar 19, 2014 34.66 34.75 34.48 34.63 14,303 -0.15(-0.42%)
Mar 18, 2014 34.93 34.98 34.74 34.78 13,826 +0.17(+0.48%)
Mar 17, 2014 34.23 34.66 34.23 34.62 15,153 +0.04(+0.11%)
Mar 14, 2014 34.53 34.58 34.29 34.58 14,003 -0.44(-1.25%)
Mar 13, 2014 35.02 35.02 35.02 35.02 17 +0.00(+0.00%)
Mar 12, 2014 34.81 35.02 34.71 35.02 3,445 -0.04(-0.11%)
Mar 11, 2014 35.32 35.32 35.05 35.05 2,739 +0.18(+0.52%)
Mar 10, 2014 35.33 35.33 34.87 34.87 622 -0.50(-1.42%)
Mar 07, 2014 35.38 35.38 35.38 35.38 136 +0.00(+0.00%)
Mar 06, 2014 35.87 35.92 35.38 35.38 842 +0.32(+0.91%)
Mar 05, 2014 35.49 35.49 35.06 35.06 931 -0.35(-0.98%)
Mar 04, 2014 35.40 35.40 35.40 35.40 377 +0.60(+1.74%)
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.