Advisorshares Dorsey Wright ETF (NQ: AADR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	46.93	47.68	46.93	47.68	694	+0.52(+1.10%)
Apr 27, 2023	46.94	47.16	46.94	47.16	426	+0.25(+0.54%)
Apr 26, 2023	46.94	47.26	46.90	46.90	1,041	-0.01(-0.02%)
Apr 25, 2023	47.03	47.03	46.91	46.91	481	-0.81(-1.70%)
Apr 24, 2023	47.93	47.93	47.72	47.72	237	-0.04(-0.08%)
Apr 21, 2023	47.91	47.91	47.58	47.76	3,398	-0.40(-0.82%)
Apr 20, 2023	48.16	48.16	48.16	48.16	114	-0.29(-0.60%)
Apr 19, 2023	48.69	48.69	48.36	48.45	1,265	-0.50(-1.02%)
Apr 18, 2023	49.12	49.12	48.89	48.95	41,092	+0.14(+0.28%)
Apr 17, 2023	48.81	48.81	48.81	48.81	163	+0.20(+0.40%)
Apr 14, 2023	48.36	48.61	48.22	48.61	5,800	+0.16(+0.33%)
Apr 13, 2023	47.98	48.45	47.98	48.45	961	+0.71(+1.48%)
Apr 12, 2023	48.11	48.11	47.74	47.75	3,526	-0.05(-0.11%)
Apr 11, 2023	47.78	47.80	47.69	47.80	1,677	+0.36(+0.76%)
Apr 10, 2023	47.61	47.61	47.41	47.44	662	+0.28(+0.60%)
Apr 06, 2023	47.21	47.48	47.16	47.16	914	+0.35(+0.74%)
Apr 05, 2023	47.20	47.20	46.64	46.81	3,783	-0.80(-1.69%)
Apr 04, 2023	47.50	47.61	47.50	47.61	1,818	-0.39(-0.81%)
Apr 03, 2023	47.84	48.18	47.73	48.00	1,374	+0.63(+1.32%)
Mar 31, 2023	47.30	47.79	47.30	47.37	1,207	-0.44(-0.91%)
Mar 30, 2023	47.81	47.81	47.81	47.81	60	+0.66(+1.41%)
Mar 29, 2023	47.02	47.15	46.85	47.15	1,194	+0.49(+1.04%)
Mar 28, 2023	46.66	46.66	46.66	46.66	132	+0.53(+1.14%)
Mar 27, 2023	45.66	46.30	45.65	46.13	4,823	+0.57(+1.26%)
Mar 24, 2023	45.14	45.56	45.14	45.56	633	+0.05(+0.11%)
Mar 23, 2023	45.87	46.71	45.50	45.51	2,472	-0.41(-0.88%)
Mar 22, 2023	46.15	46.62	45.92	45.92	7,448	-0.36(-0.77%)
Mar 21, 2023	46.23	46.27	46.23	46.27	588	+1.20(+2.67%)
Mar 20, 2023	45.31	45.31	45.07	45.07	334	+0.34(+0.77%)
Mar 17, 2023	44.58	44.73	44.58	44.73	230	-0.73(-1.61%)
Mar 16, 2023	44.71	45.46	44.68	45.46	1,266	+0.56(+1.24%)
Mar 15, 2023	44.21	44.91	44.21	44.91	2,120	-1.80(-3.84%)
Mar 14, 2023	46.18	47.11	46.18	46.70	1,804	+0.54(+1.16%)
Mar 13, 2023	46.52	46.52	46.12	46.16	463	-0.52(-1.12%)
Mar 10, 2023	46.93	46.99	46.69	46.69	1,357	-0.60(-1.27%)
Mar 09, 2023	48.40	48.40	47.29	47.29	1,107	-1.22(-2.51%)
Mar 08, 2023	48.02	48.51	48.02	48.51	555	+0.22(+0.45%)
Mar 07, 2023	48.29	48.29	48.29	48.29	29	-1.03(-2.09%)
Mar 06, 2023	49.43	49.43	49.10	49.32	928	-0.01(-0.03%)
Mar 03, 2023	49.12	49.33	49.12	49.33	527	+0.45(+0.92%)
Mar 02, 2023	48.37	48.88	48.37	48.88	1,159	+0.28(+0.57%)
Mar 01, 2023	48.63	48.63	48.60	48.60	285	+0.44(+0.91%)
Feb 28, 2023	48.02	48.24	48.02	48.17	635	+0.07(+0.14%)
Feb 27, 2023	47.98	48.25	47.98	48.10	753	+0.57(+1.20%)
Feb 24, 2023	47.53	47.53	47.53	47.53	100	-0.94(-1.93%)
Feb 23, 2023	48.36	48.47	48.36	48.47	414	+0.36(+0.74%)
Feb 22, 2023	47.93	48.11	47.93	48.11	1,368	-0.05(-0.10%)
Feb 21, 2023	48.53	48.53	48.16	48.16	350	-0.68(-1.40%)
Feb 17, 2023	49.33	49.33	48.84	48.84	1,505	-0.76(-1.54%)
Feb 16, 2023	49.48	49.61	49.34	49.61	502	+0.27(+0.54%)
Feb 15, 2023	48.69	49.34	48.69	49.34	930	+0.08(+0.16%)
Feb 14, 2023	49.15	49.26	49.15	49.26	1,100	-0.11(-0.22%)
Feb 13, 2023	49.37	49.37	49.37	49.37	816	+0.96(+1.98%)
Feb 10, 2023	48.23	48.41	48.23	48.41	132	+0.03(+0.07%)
Feb 09, 2023	48.56	48.56	48.37	48.38	3,191	-0.18(-0.37%)
Feb 08, 2023	46.83	48.72	46.83	48.55	2,203	+0.18(+0.36%)
Feb 07, 2023	48.44	48.44	48.38	48.38	217	+0.19(+0.39%)
Feb 06, 2023	47.78	48.19	47.78	48.19	3,744	-0.15(-0.30%)
Feb 03, 2023	48.38	48.38	48.34	48.34	1,019	-0.89(-1.80%)
Feb 02, 2023	49.73	49.73	49.10	49.22	4,709	-0.78(-1.57%)

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.