Skip to main content

Advisorshares Dorsey Wright ETF (NQ: AADR )

61.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 61.99 61.99 61.75 61.86 746 +0.63(+1.03%)
Jun 21, 2024 61.23 61.23 61.23 61.23 100 -0.46(-0.75%)
Jun 20, 2024 62.09 62.09 61.57 61.69 651 -0.63(-1.01%)
Jun 18, 2024 62.32 62.32 62.32 62.32 198 +0.41(+0.66%)
Jun 17, 2024 61.48 61.98 61.48 61.91 1,725 +0.49(+0.79%)
Jun 14, 2024 62.10 62.15 61.08 61.42 2,582 -1.56(-2.47%)
Jun 13, 2024 62.80 62.98 62.58 62.98 790 +0.21(+0.33%)
Jun 12, 2024 63.38 63.46 62.77 62.77 3,002 +0.74(+1.20%)
Jun 11, 2024 62.03 62.03 62.03 62.03 93 -1.16(-1.84%)
Jun 10, 2024 62.81 63.19 62.81 63.19 304 +0.43(+0.68%)
Jun 07, 2024 62.82 62.82 62.76 62.76 277 +0.04(+0.06%)
Jun 06, 2024 63.24 63.24 62.72 62.72 1,317 -0.46(-0.74%)
Jun 05, 2024 62.82 63.18 62.82 63.18 548 +0.58(+0.93%)
Jun 04, 2024 62.73 62.73 62.60 62.60 628 -1.25(-1.96%)
Jun 03, 2024 63.57 63.85 63.57 63.85 760 -0.39(-0.60%)
May 31, 2024 63.93 64.24 63.78 64.24 897 -0.02(-0.03%)
May 30, 2024 64.26 64.26 64.26 64.26 116 +0.84(+1.33%)
May 29, 2024 63.10 63.42 63.10 63.42 347 -0.15(-0.23%)
May 28, 2024 63.26 63.56 63.26 63.56 233 +0.44(+0.69%)
May 24, 2024 62.29 63.28 62.29 63.13 368 +0.41(+0.65%)
May 23, 2024 63.18 63.44 62.72 62.72 267 -0.52(-0.82%)
May 22, 2024 64.15 64.15 63.24 63.24 1,047 -1.55(-2.39%)
May 21, 2024 64.78 64.78 64.78 64.78 110 +0.20(+0.31%)
May 20, 2024 64.45 64.67 64.45 64.58 969 +0.05(+0.08%)
May 17, 2024 64.43 64.53 64.29 64.53 614 +0.04(+0.06%)
May 16, 2024 64.35 64.49 64.35 64.49 161 -0.35(-0.54%)
May 15, 2024 64.73 64.84 64.46 64.84 2,371 +0.62(+0.97%)
May 14, 2024 63.76 64.22 63.76 64.22 338 +0.82(+1.30%)
May 13, 2024 63.39 63.52 63.26 63.39 2,017 +0.11(+0.17%)
May 10, 2024 63.32 63.50 62.97 63.29 4,983 +0.11(+0.17%)
May 09, 2024 63.21 63.21 63.18 63.18 326 -0.03(-0.05%)
May 08, 2024 63.59 63.59 63.19 63.21 463 -0.10(-0.16%)
May 07, 2024 63.51 63.55 63.08 63.30 1,814 +0.32(+0.50%)
May 06, 2024 62.24 63.05 62.24 62.99 1,113 +0.74(+1.19%)
May 03, 2024 61.97 62.43 61.97 62.24 1,319 +1.43(+2.35%)
May 02, 2024 60.31 61.12 60.31 60.82 5,023 +0.51(+0.84%)
May 01, 2024 60.31 60.31 60.31 60.31 72 -0.19(-0.31%)
Apr 30, 2024 60.53 60.53 60.50 60.50 229 -0.53(-0.86%)
Apr 29, 2024 61.07 61.07 61.02 61.02 751 +0.07(+0.11%)
Apr 26, 2024 60.96 60.96 60.96 60.96 123 +0.89(+1.49%)
Apr 25, 2024 59.81 60.06 59.81 60.06 412 +0.31(+0.52%)
Apr 24, 2024 59.63 59.75 59.63 59.75 226 -0.81(-1.34%)
Apr 23, 2024 60.51 60.57 60.51 60.57 236 +0.32(+0.53%)
Apr 22, 2024 59.66 60.39 59.66 60.25 633 +1.40(+2.38%)
Apr 19, 2024 58.85 58.85 58.85 58.85 100 -0.48(-0.80%)
Apr 18, 2024 59.43 59.43 59.08 59.33 604 +0.07(+0.12%)
Apr 17, 2024 59.26 59.26 59.26 59.26 231 -0.02(-0.03%)
Apr 16, 2024 58.88 59.28 58.88 59.28 549 -0.25(-0.42%)
Apr 15, 2024 59.94 60.09 59.53 59.53 3,647 -1.10(-1.82%)
Apr 12, 2024 60.71 60.71 60.52 60.63 620 -1.00(-1.62%)
Apr 11, 2024 61.62 61.62 61.62 61.62 129 +0.35(+0.57%)
Apr 10, 2024 61.21 61.27 61.21 61.27 866 -0.42(-0.67%)
Apr 09, 2024 62.24 62.24 61.69 61.69 908 -0.26(-0.42%)
Apr 08, 2024 61.53 62.30 61.53 61.95 639 +0.36(+0.58%)
Apr 05, 2024 60.67 61.59 60.67 61.59 1,126 +0.21(+0.34%)
Apr 04, 2024 62.64 62.64 61.18 61.38 528 -0.62(-1.01%)
Apr 03, 2024 61.66 62.13 60.98 62.01 5,208 +1.29(+2.12%)
Apr 02, 2024 60.65 60.80 60.65 60.72 570 -0.70(-1.13%)
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.