Quantcast

AdvisorShares Dorsey Wright ADR ETF Historical Stock Prices

(ETF)
AADR 
$48.67
*  
0.68
1.38%
Get AADR Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading AADR now


Community Rating:
View:    AADR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAY-2019 TO 22-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49.20 49.7093 48.67 48.67 5,828
08/22/2019 49.62 49.62 49.2165 49.35 5,407
08/21/2019 49.43 49.81 49.41 49.62 7,118
08/20/2019 48.74 49.2811 48.74 49.1487 5,219
08/19/2019 49.17 49.17 48.64 48.81 5,055
08/16/2019 48.527 48.9499 48.44 48.84 16,376
08/15/2019 48.42 48.42 48.11 48.3791 10,836
08/14/2019 48.51 49.0529 48.27 48.53 10,033
08/13/2019 49.38 49.8007 49.11 49.75 7,364
08/12/2019 49.99 49.99 49.52 49.53 2,512
08/09/2019 50.58 50.6 50.35 50.5187 8,235
08/08/2019 50.12 50.7 50 50.7 6,718
08/07/2019 49.3 49.78 49.17 49.78 4,090
08/06/2019 49.39 49.45 49.06 49.42 13,055
08/05/2019 49.36 49.4771 48.7739 48.9213 6,673
08/02/2019 50.475 50.553 50.19 50.26 9,896
08/01/2019 50.7 51.4399 50.7 50.9512 19,432
07/31/2019 51.1935 51.2467 50.27 50.64 14,504
07/30/2019 51.2199 51.317 51.07 51.24 9,414
07/29/2019 51.37 51.4752 51.14 51.4752 15,839
07/26/2019 51.31 51.5092 51.31 51.4392 3,133
07/25/2019 51.58 51.58 51.21 51.33 6,936
07/24/2019 51.3 51.66 51.3 51.66 13,039
07/23/2019 52 52 51.5 51.62 33,706
07/22/2019 51.81 51.87 51.78 51.86 31,083
07/19/2019 52.09 52.09 51.51 51.51 7,640
07/18/2019 51.285 52 51.276 52 7,896
07/17/2019 51.267 51.3399 51.1 51.225 5,552
07/16/2019 51.18 51.31 51.14 51.1708 67,086
07/15/2019 51.23 51.4 51.2055 51.35 7,642
07/12/2019 50.732 50.81 50.57 50.67 10,822
07/11/2019 50.599 50.63 50.35 50.61 9,716
07/10/2019 50.67 50.9837 50.51 50.63 10,493
07/09/2019 50.06 50.38 50.05 50.38 9,254
07/08/2019 50.25 50.46 50.171 50.325 13,232
07/05/2019 49.85 50.3899 49.85 50.2877 5,749
07/03/2019 50.1 50.33 50.1 50.33 5,312
07/02/2019 49.88 49.97 49.8443 49.92 6,981
07/01/2019 50.12 50.23 49.76 49.8786 17,957
06/28/2019 49.39 49.75 49.38 49.75 8,171
06/27/2019 49.01 49.26 48.949 49.26 6,159
06/26/2019 48.98 48.98 48.82 48.9 6,312
06/25/2019 49.3 49.405 48.86 48.9423 7,412
06/24/2019 49.58 49.709 49.52 49.6546 4,052
06/21/2019 49.74 49.74 49.101 49.49 6,155
06/20/2019 49.83 49.9899 49.57 49.79 3,438
06/19/2019 48.72 49.04 48.58 49.04 8,975
06/18/2019 48.61 48.8014 48.61 48.73 1,151
06/17/2019 47.99 48.1746 47.92 48.05 1,788
06/14/2019 48.2836 48.3562 48.09 48.09 2,548
06/13/2019 48.3448 48.51 48.25 48.418 4,688
06/12/2019 48.25 48.44 48.23 48.3379 4,572
06/11/2019 48.105 48.63 48.1 48.24 6,339
06/10/2019 48.14 48.14 47.74 47.9395 3,314
06/07/2019 47.5 48.17 47.5 47.9596 32,262
06/06/2019 47.168 47.29 47.02 47.15 9,024
06/05/2019 47.48 47.48 46.77 47.03 5,408
06/04/2019 46.62 47.08 46.62 47.08 8,215
06/03/2019 46.31 46.73 46.31 46.52 9,060
05/31/2019 45.6585 46.1099 45.58 46.06 6,104
05/30/2019 46.025 46.031 45.895 46 6,756
05/29/2019 45.5218 45.66 45.399 45.5653 6,141
05/28/2019 46.07 46.2 45.8008 45.8008 4,330
05/24/2019 45.9032 45.92 45.7675 45.81 2,061
05/23/2019 45.19 45.36 45.19 45.36 13,114
05/22/2019 45.53 45.9199 45.53 45.67 5,717
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio