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 31, 2017 44.93 44.93 44.50 44.58 15,601 -0.11(-0.25%)
May 30, 2017 45.00 45.00 44.65 44.69 6,848 -0.40(-0.90%)
May 26, 2017 44.80 46.26 44.80 45.10 21,674 +0.33(+0.73%)
May 25, 2017 44.55 44.93 44.55 44.77 25,286 +0.08(+0.17%)
May 24, 2017 44.33 44.98 44.33 44.69 25,930 +0.08(+0.19%)
May 23, 2017 44.43 44.61 44.20 44.61 32,726 +0.16(+0.36%)
May 22, 2017 45.46 45.46 44.14 44.45 23,062 -0.19(-0.42%)
May 19, 2017 44.38 44.87 44.38 44.64 22,490 +1.12(+2.57%)
May 18, 2017 44.90 46.21 43.20 43.52 49,790 -1.90(-4.18%)
May 17, 2017 46.54 46.54 45.42 45.42 66,619 -1.36(-2.91%)
May 16, 2017 46.60 46.81 46.42 46.78 72,713 +0.59(+1.28%)
May 15, 2017 48.14 48.14 45.96 46.19 32,616 +0.31(+0.68%)
May 12, 2017 45.93 45.97 45.82 45.88 36,607 +0.12(+0.27%)
May 11, 2017 45.89 45.89 45.32 45.75 48,673 +0.21(+0.45%)
May 10, 2017 45.01 45.55 45.01 45.55 45,681 +0.63(+1.40%)
May 09, 2017 45.03 45.17 44.85 44.92 12,946 +0.02(+0.04%)
May 08, 2017 44.93 44.93 44.69 44.90 8,629 -0.01(-0.02%)
May 05, 2017 44.57 44.92 44.57 44.91 9,552 +0.41(+0.93%)
May 04, 2017 45.27 45.27 44.27 44.49 21,781 -0.33(-0.73%)
May 03, 2017 45.02 45.03 44.59 44.82 25,416 -0.11(-0.25%)
May 02, 2017 44.60 44.94 44.55 44.94 18,328 +0.47(+1.06%)
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.