Advisorshares Dorsey Wright ETF (NQ: AADR )

64.76 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	65.17	65.17	64.16	64.76	961	+0.62(+0.97%)
Nov 01, 2024	64.69	64.93	64.14	64.14	706	+0.12(+0.19%)
Oct 31, 2024	63.67	64.02	63.67	64.02	4,634	-0.73(-1.12%)
Oct 30, 2024	64.75	64.75	64.58	64.75	560	-0.35(-0.55%)
Oct 29, 2024	65.33	65.47	65.10	65.10	853	-0.87(-1.32%)
Oct 28, 2024	65.62	65.97	65.62	65.97	264	+0.55(+0.84%)
Oct 25, 2024	65.42	65.42	65.42	65.42	100	-0.07(-0.11%)
Oct 24, 2024	65.49	65.49	65.49	65.49	105	+0.98(+1.52%)
Oct 23, 2024	63.75	64.51	63.75	64.51	615	-1.11(-1.70%)
Oct 22, 2024	65.62	65.62	65.62	65.62	21	-0.08(-0.12%)
Oct 21, 2024	65.70	65.70	65.70	65.70	76	-0.08(-0.12%)
Oct 18, 2024	65.67	65.83	65.59	65.78	3,619	+0.32(+0.49%)
Oct 17, 2024	65.39	65.46	65.39	65.46	288	+0.37(+0.56%)
Oct 16, 2024	65.59	65.59	65.09	65.09	389	+0.05(+0.08%)
Oct 15, 2024	65.04	65.04	65.04	65.04	90	-0.24(-0.37%)
Oct 14, 2024	65.29	65.29	65.29	65.29	184	+0.62(+0.96%)
Oct 11, 2024	64.67	64.67	64.67	64.67	100	+0.63(+0.98%)
Oct 10, 2024	64.04	64.04	64.04	64.04	14	+0.40(+0.63%)
Oct 09, 2024	62.80	63.65	62.80	63.65	859	+0.36(+0.57%)
Oct 08, 2024	62.92	63.29	62.92	63.29	311	-0.30(-0.48%)
Oct 07, 2024	63.29	63.59	63.29	63.59	380	-0.46(-0.72%)
Oct 04, 2024	63.53	64.05	63.53	64.05	426	+0.64(+1.01%)
Oct 03, 2024	63.41	63.41	63.41	63.41	22	-0.14(-0.22%)
Oct 02, 2024	63.47	63.55	63.47	63.55	245	-0.07(-0.11%)
Oct 01, 2024	64.19	64.19	63.62	63.62	615	-0.02(-0.03%)
Sep 30, 2024	64.14	64.14	63.64	63.64	274	-0.59(-0.92%)
Sep 27, 2024	64.23	64.23	64.23	64.23	134	-0.37(-0.57%)
Sep 26, 2024	64.37	64.60	64.37	64.60	586	+2.14(+3.43%)
Sep 25, 2024	63.79	63.79	62.46	62.46	676	-1.49(-2.33%)
Sep 24, 2024	63.95	63.95	63.95	63.95	103	+0.95(+1.51%)
Sep 23, 2024	63.17	63.17	63.00	63.00	518	-0.49(-0.78%)
Sep 20, 2024	63.49	63.49	63.49	63.49	100	-0.38(-0.59%)
Sep 19, 2024	62.90	63.95	62.90	63.87	2,402	+1.30(+2.08%)
Sep 18, 2024	62.57	62.57	62.57	62.57	135	+0.03(+0.06%)
Sep 17, 2024	62.53	62.53	62.53	62.53	182	-0.34(-0.54%)
Sep 16, 2024	62.87	62.87	62.87	62.87	9	+0.14(+0.22%)
Sep 13, 2024	62.63	62.73	62.63	62.73	316	+0.73(+1.18%)
Sep 12, 2024	61.84	62.00	61.84	62.00	396	+0.82(+1.35%)
Sep 11, 2024	61.47	61.47	61.18	61.18	206	+0.75(+1.24%)
Sep 10, 2024	60.43	60.43	60.43	60.43	25	-0.43(-0.71%)
Sep 09, 2024	61.08	61.08	60.86	60.86	273	+0.48(+0.80%)
Sep 06, 2024	60.38	60.38	60.38	60.38	100	-1.12(-1.83%)
Sep 05, 2024	61.50	61.50	61.50	61.50	164	+0.03(+0.04%)
Sep 04, 2024	61.76	61.76	61.48	61.48	564	-0.13(-0.21%)

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.