Advisorshares Dorsey Wright ETF (NQ: AADR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	61.05	61.05	61.02	61.02	228	-0.53(-0.86%)
Apr 29, 2024	61.60	61.60	61.55	61.55	745	+0.07(+0.11%)
Apr 26, 2024	61.48	61.48	61.48	61.48	122	+0.90(+1.49%)
Apr 25, 2024	60.32	60.58	60.32	60.58	409	+0.31(+0.52%)
Apr 24, 2024	60.14	60.27	60.14	60.27	225	-0.82(-1.34%)
Apr 23, 2024	61.03	61.09	61.03	61.09	234	+0.32(+0.53%)
Apr 22, 2024	60.17	60.91	60.17	60.77	628	+1.41(+2.38%)
Apr 19, 2024	59.36	59.36	59.36	59.36	100	-0.48(-0.80%)
Apr 18, 2024	59.94	59.94	59.59	59.84	599	+0.07(+0.12%)
Apr 17, 2024	59.77	59.77	59.77	59.77	230	-0.02(-0.03%)
Apr 16, 2024	59.39	59.79	59.39	59.79	545	-0.25(-0.42%)
Apr 15, 2024	60.46	60.61	60.04	60.04	3,616	-1.11(-1.82%)
Apr 12, 2024	61.23	61.23	61.04	61.15	615	-1.01(-1.62%)
Apr 11, 2024	62.16	62.16	62.16	62.16	128	+0.36(+0.57%)
Apr 10, 2024	61.73	61.80	61.73	61.80	859	-0.42(-0.68%)
Apr 09, 2024	62.78	62.78	62.22	62.22	901	-0.26(-0.42%)
Apr 08, 2024	62.06	62.84	62.06	62.48	634	+0.36(+0.58%)
Apr 05, 2024	61.19	62.12	61.19	62.12	1,117	+0.21(+0.34%)
Apr 04, 2024	63.18	63.18	61.71	61.91	524	-0.63(-1.01%)
Apr 03, 2024	62.19	62.66	61.51	62.54	5,164	+1.30(+2.12%)
Apr 02, 2024	61.17	61.32	61.17	61.24	566	-0.70(-1.13%)
Apr 01, 2024	61.46	61.94	61.43	61.94	809	-0.27(-0.43%)
Mar 28, 2024	62.15	62.21	62.09	62.21	500	+0.01(+0.02%)
Mar 27, 2024	61.91	62.27	61.91	62.20	3,160	+0.18(+0.29%)
Mar 26, 2024	62.49	62.49	62.02	62.02	574	-0.26(-0.42%)
Mar 25, 2024	63.00	63.00	62.28	62.28	747	-0.24(-0.38%)
Mar 22, 2024	62.52	62.52	62.52	62.52	100	+0.21(+0.34%)
Mar 21, 2024	61.85	62.31	61.85	62.31	1,636	+0.22(+0.35%)
Mar 20, 2024	61.59	62.09	61.59	62.09	256	+1.09(+1.79%)
Mar 19, 2024	61.10	61.10	61.00	61.00	369	+0.32(+0.53%)
Mar 18, 2024	60.34	61.22	60.34	60.68	1,342	+0.12(+0.20%)
Mar 15, 2024	60.44	60.56	60.44	60.56	150	-0.02(-0.03%)
Mar 14, 2024	60.62	60.93	60.56	60.58	5,214	-0.43(-0.70%)
Mar 13, 2024	61.01	61.01	61.01	61.01	49	+0.53(+0.87%)
Mar 12, 2024	59.78	60.48	59.78	60.48	3,147	+0.63(+1.05%)
Mar 11, 2024	59.60	59.85	59.60	59.85	574	-0.16(-0.27%)
Mar 08, 2024	60.02	60.02	60.02	60.02	100	-0.57(-0.94%)
Mar 07, 2024	60.35	60.64	60.35	60.58	809	+0.67(+1.12%)
Mar 06, 2024	59.94	59.94	59.91	59.91	1,653	+0.68(+1.15%)
Mar 05, 2024	59.24	59.24	59.24	59.24	36	-0.55(-0.92%)
Mar 04, 2024	59.44	59.78	59.23	59.78	2,944	+0.68(+1.16%)
Mar 01, 2024	58.86	59.14	58.81	59.10	2,587	+1.09(+1.89%)
Feb 29, 2024	58.12	58.12	58.01	58.01	390	+0.02(+0.03%)
Feb 28, 2024	57.91	57.99	57.91	57.99	1,094	-0.07(-0.12%)
Feb 27, 2024	58.43	58.60	58.06	58.06	886	-0.13(-0.23%)
Feb 26, 2024	58.48	58.48	58.07	58.19	1,304	+0.09(+0.15%)
Feb 23, 2024	57.85	58.10	57.85	58.10	829	-0.31(-0.54%)
Feb 22, 2024	58.03	58.42	58.03	58.42	923	+1.01(+1.76%)
Feb 21, 2024	55.81	57.41	55.81	57.41	4,397	+0.29(+0.51%)
Feb 20, 2024	57.20	57.58	56.90	57.12	6,978	-0.06(-0.10%)
Feb 16, 2024	57.34	57.34	57.18	57.18	212	-0.13(-0.23%)
Feb 15, 2024	57.29	57.31	57.08	57.31	646	+0.26(+0.46%)
Feb 14, 2024	56.41	57.04	56.41	57.04	1,595	+1.10(+1.98%)
Feb 13, 2024	56.12	56.38	55.94	55.94	1,703	-1.02(-1.79%)
Feb 12, 2024	56.95	57.05	56.91	56.96	855	+0.04(+0.07%)
Feb 09, 2024	56.61	56.92	56.50	56.92	485	+0.83(+1.48%)
Feb 08, 2024	55.30	56.33	55.30	56.09	1,444	-0.06(-0.11%)
Feb 07, 2024	56.15	56.15	56.15	56.15	94	-0.46(-0.81%)
Feb 06, 2024	56.26	56.61	56.19	56.61	671	+0.28(+0.50%)
Feb 05, 2024	56.05	56.33	56.05	56.33	255	-0.21(-0.36%)
Feb 02, 2024	56.67	56.67	56.53	56.53	699	-0.47(-0.83%)

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.