Skip to main content

Advisorshares Dorsey Wright ETF (NQ: AADR )

62.18 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 57.62 57.62 57.51 57.51 393 +0.02(+0.03%)
Feb 28, 2024 57.42 57.49 57.42 57.49 1,103 -0.07(-0.12%)
Feb 27, 2024 57.93 58.10 57.56 57.56 893 -0.13(-0.23%)
Feb 26, 2024 57.99 57.99 57.57 57.69 1,315 +0.09(+0.15%)
Feb 23, 2024 57.35 57.60 57.35 57.60 836 -0.31(-0.54%)
Feb 22, 2024 57.53 57.92 57.53 57.92 931 +1.00(+1.76%)
Feb 21, 2024 55.33 56.92 55.33 56.92 4,434 +0.29(+0.51%)
Feb 20, 2024 56.71 57.08 56.41 56.63 7,038 -0.06(-0.10%)
Feb 16, 2024 56.85 56.85 56.69 56.69 213 -0.13(-0.23%)
Feb 15, 2024 56.80 56.82 56.59 56.82 651 +0.26(+0.46%)
Feb 14, 2024 55.92 56.55 55.92 56.55 1,609 +1.10(+1.98%)
Feb 13, 2024 55.64 55.89 55.46 55.46 1,718 -1.01(-1.79%)
Feb 12, 2024 56.46 56.56 56.42 56.47 862 +0.04(+0.07%)
Feb 09, 2024 56.12 56.43 56.01 56.43 489 +0.82(+1.48%)
Feb 08, 2024 54.82 55.85 54.82 55.61 1,456 -0.06(-0.11%)
Feb 07, 2024 55.67 55.67 55.67 55.67 94 -0.46(-0.81%)
Feb 06, 2024 55.78 56.12 55.71 56.12 676 +0.28(+0.50%)
Feb 05, 2024 55.57 55.85 55.57 55.85 257 -0.20(-0.36%)
Feb 02, 2024 56.18 56.18 56.05 56.05 705 -0.47(-0.83%)
Feb 01, 2024 56.28 56.52 56.28 56.52 268 +1.04(+1.88%)
Jan 31, 2024 55.48 55.48 55.48 55.48 93 -0.10(-0.18%)
Jan 30, 2024 55.61 55.61 55.58 55.58 703 +0.12(+0.21%)
Jan 29, 2024 55.46 55.46 55.46 55.46 216 -0.18(-0.32%)
Jan 26, 2024 55.49 55.64 55.49 55.64 323 +0.42(+0.75%)
Jan 25, 2024 55.02 55.22 55.02 55.22 563 +0.54(+0.99%)
Jan 24, 2024 54.68 54.68 54.68 54.68 214 +0.73(+1.35%)
Jan 23, 2024 54.81 54.81 53.95 53.95 449 +0.04(+0.07%)
Jan 22, 2024 53.91 53.91 53.91 53.91 3,161 -0.30(-0.55%)
Jan 19, 2024 53.40 54.21 53.40 54.21 632 +0.25(+0.46%)
Jan 18, 2024 53.64 53.96 53.64 53.96 502 +0.74(+1.40%)
Jan 17, 2024 53.12 53.30 53.12 53.22 662 -0.42(-0.78%)
Jan 16, 2024 53.81 53.97 53.63 53.63 1,190 -1.23(-2.24%)
Jan 12, 2024 54.86 54.86 54.86 54.86 296 +0.56(+1.04%)
Jan 11, 2024 54.38 54.38 54.30 54.30 350 -0.14(-0.27%)
Jan 10, 2024 53.90 54.44 53.90 54.44 441 +0.28(+0.52%)
Jan 09, 2024 54.23 54.23 54.16 54.16 224 -0.76(-1.39%)
Jan 08, 2024 54.99 54.99 54.24 54.92 984 +0.40(+0.73%)
Jan 05, 2024 54.38 54.53 54.38 54.53 225 +0.20(+0.36%)
Jan 04, 2024 54.56 54.56 54.18 54.33 919 +0.42(+0.77%)
Jan 03, 2024 53.85 54.03 53.85 53.91 674 -0.62(-1.15%)
Jan 02, 2024 54.36 54.54 54.36 54.54 603 -1.19(-2.13%)
Dec 29, 2023 55.47 55.73 55.44 55.73 509 +0.16(+0.29%)
Dec 28, 2023 55.56 55.60 55.48 55.57 1,128 -0.03(-0.05%)
Dec 27, 2023 55.85 55.85 55.51 55.60 1,058 +0.05(+0.09%)
Dec 26, 2023 54.49 55.55 54.49 55.55 880 +0.32(+0.58%)
Dec 22, 2023 55.25 55.46 55.22 55.23 1,942 +0.10(+0.18%)
Dec 21, 2023 55.18 55.32 54.27 55.13 3,012 +0.97(+1.79%)
Dec 20, 2023 54.86 55.10 53.80 54.16 773 -1.40(-2.53%)
Dec 19, 2023 55.18 55.56 55.18 55.56 371 +0.70(+1.28%)
Dec 18, 2023 54.10 54.97 54.10 54.86 1,757 +0.40(+0.74%)
Dec 15, 2023 54.73 54.73 54.30 54.46 257 -0.53(-0.96%)
Dec 14, 2023 55.06 55.06 54.90 54.99 1,297 +0.25(+0.45%)
Dec 13, 2023 53.68 54.74 53.68 54.74 954 +0.77(+1.43%)
Dec 12, 2023 53.72 53.97 53.67 53.97 379 +0.20(+0.37%)
Dec 11, 2023 53.60 53.77 53.60 53.77 312 +0.35(+0.66%)
Dec 08, 2023 52.40 53.57 52.40 53.42 1,379 +0.35(+0.65%)
Dec 07, 2023 52.39 53.07 52.39 53.07 457 +0.44(+0.84%)
Dec 06, 2023 53.39 53.39 52.51 52.63 1,521 -0.48(-0.91%)
Dec 05, 2023 53.01 53.12 52.93 53.11 1,796 -0.36(-0.67%)
Dec 04, 2023 53.12 53.47 53.12 53.47 3,389 -0.35(-0.65%)
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.