Advisorshares Dorsey Wright ETF (NQ: AADR )

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	64.70	64.70	63.78	63.78	1,039	-1.56(-2.39%)
May 21, 2024	65.34	65.34	65.34	65.34	110	+0.20(+0.31%)
May 20, 2024	65.00	65.23	65.00	65.14	961	+0.05(+0.08%)
May 17, 2024	64.98	65.09	64.84	65.09	609	+0.04(+0.06%)
May 16, 2024	64.90	65.05	64.90	65.05	160	-0.35(-0.54%)
May 15, 2024	65.29	65.40	65.01	65.40	2,351	+0.63(+0.97%)
May 14, 2024	64.31	64.77	64.31	64.77	336	+0.83(+1.30%)
May 13, 2024	63.94	64.07	63.80	63.94	2,000	+0.11(+0.17%)
May 10, 2024	63.87	64.05	63.51	63.83	4,941	+0.11(+0.17%)
May 09, 2024	63.76	63.76	63.72	63.72	324	-0.03(-0.05%)
May 08, 2024	64.14	64.14	63.73	63.75	460	-0.10(-0.16%)
May 07, 2024	64.06	64.10	63.62	63.85	1,799	+0.32(+0.50%)
May 06, 2024	62.78	63.59	62.78	63.53	1,104	+0.75(+1.19%)
May 03, 2024	62.50	62.97	62.50	62.78	1,308	+1.44(+2.35%)
May 02, 2024	60.83	61.64	60.83	61.34	4,981	+0.51(+0.84%)
May 01, 2024	60.83	60.83	60.83	60.83	72	-0.19(-0.31%)
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%)
Feb 01, 2024	56.77	57.01	56.77	57.01	266	+1.05(+1.88%)
Jan 31, 2024	55.96	55.96	55.96	55.96	93	-0.10(-0.18%)
Jan 30, 2024	56.08	56.08	56.06	56.06	697	+0.12(+0.21%)
Jan 29, 2024	55.94	55.94	55.94	55.94	215	-0.18(-0.32%)
Jan 26, 2024	55.97	56.12	55.97	56.12	321	+0.42(+0.75%)
Jan 25, 2024	55.50	55.70	55.50	55.70	559	+0.54(+0.99%)
Jan 24, 2024	55.15	55.15	55.15	55.15	213	+0.73(+1.35%)
Jan 23, 2024	55.29	55.29	54.42	54.42	446	+0.04(+0.07%)
Jan 22, 2024	54.38	54.38	54.38	54.38	3,134	-0.30(-0.55%)
Jan 19, 2024	53.86	54.68	53.86	54.68	627	+0.25(+0.46%)
Jan 18, 2024	54.10	54.43	54.10	54.43	498	+0.75(+1.40%)
Jan 17, 2024	53.58	53.76	53.58	53.68	657	-0.42(-0.78%)
Jan 16, 2024	54.28	54.44	54.10	54.10	1,180	-1.24(-2.24%)
Jan 12, 2024	55.34	55.34	55.34	55.34	294	+0.57(+1.04%)
Jan 11, 2024	54.85	54.85	54.77	54.77	347	-0.15(-0.27%)
Jan 10, 2024	54.37	54.91	54.37	54.91	438	+0.29(+0.52%)
Jan 09, 2024	54.70	54.70	54.63	54.63	223	-0.77(-1.39%)
Jan 08, 2024	55.47	55.47	54.71	55.40	976	+0.40(+0.73%)
Jan 05, 2024	54.85	55.00	54.85	55.00	224	+0.20(+0.36%)
Jan 04, 2024	55.03	55.03	54.65	54.80	911	+0.42(+0.77%)
Jan 03, 2024	54.32	54.50	54.32	54.38	669	-0.63(-1.14%)
Jan 02, 2024	54.83	55.01	54.83	55.01	598	-1.20(-2.13%)
Dec 29, 2023	55.95	56.21	55.92	56.21	505	+0.16(+0.29%)
Dec 28, 2023	56.04	56.08	55.95	56.05	1,119	-0.03(-0.05%)
Dec 27, 2023	56.33	56.33	55.99	56.08	1,049	+0.05(+0.09%)
Dec 26, 2023	54.96	56.03	54.96	56.03	873	+0.32(+0.58%)
Dec 22, 2023	55.72	55.94	55.69	55.70	1,926	+0.10(+0.18%)
Dec 21, 2023	55.65	55.79	54.74	55.60	2,986	+0.98(+1.79%)
Dec 20, 2023	55.33	55.57	54.27	54.63	766	-1.42(-2.53%)
Dec 19, 2023	55.65	56.04	55.65	56.04	368	+0.71(+1.28%)
Dec 18, 2023	54.57	55.44	54.57	55.33	1,742	+0.41(+0.74%)
Dec 15, 2023	55.20	55.20	54.77	54.93	254	-0.53(-0.96%)
Dec 14, 2023	55.53	55.53	55.37	55.46	1,286	+0.25(+0.45%)
Dec 13, 2023	54.14	55.21	54.14	55.21	945	+0.78(+1.43%)
Dec 12, 2023	54.18	54.43	54.13	54.43	376	+0.20(+0.37%)
Dec 11, 2023	54.06	54.23	54.06	54.23	309	+0.35(+0.66%)
Dec 08, 2023	52.85	54.03	52.85	53.88	1,367	+0.35(+0.65%)
Dec 07, 2023	52.84	53.53	52.84	53.53	453	+0.45(+0.84%)
Dec 06, 2023	53.85	53.85	52.96	53.08	1,508	-0.49(-0.91%)
Dec 05, 2023	53.46	53.57	53.39	53.57	1,781	-0.36(-0.67%)
Dec 04, 2023	53.58	53.93	53.58	53.93	3,360	-0.35(-0.65%)
Dec 01, 2023	53.91	54.28	53.91	54.28	363	+0.61(+1.14%)
Nov 30, 2023	53.70	53.70	53.67	53.67	432	-0.35(-0.65%)
Nov 29, 2023	53.72	54.02	53.72	54.02	406	+0.69(+1.29%)
Nov 28, 2023	53.35	53.35	53.33	53.33	394	-0.68(-1.25%)
Nov 27, 2023	53.58	54.01	53.57	54.01	1,392	+0.63(+1.18%)
Nov 24, 2023	53.09	53.38	53.09	53.38	221	+1.02(+1.95%)
Nov 22, 2023	52.26	52.36	52.20	52.36	416	+0.22(+0.43%)
Nov 21, 2023	52.32	52.32	52.13	52.13	455	-0.71(-1.34%)
Nov 20, 2023	51.65	52.84	51.65	52.84	4,529	+1.96(+3.86%)
Nov 17, 2023	50.88	50.88	50.88	50.88	110	+0.28(+0.55%)
Nov 16, 2023	50.54	50.60	50.44	50.60	1,826	+0.06(+0.13%)
Nov 15, 2023	50.86	50.98	50.38	50.53	6,487	-0.26(-0.51%)
Nov 14, 2023	50.79	50.79	50.79	50.79	140	+1.17(+2.36%)
Nov 13, 2023	49.69	49.69	49.62	49.62	199	-0.08(-0.16%)
Nov 10, 2023	49.14	49.70	49.14	49.70	1,741	+0.91(+1.86%)
Nov 09, 2023	49.32	49.32	48.79	48.79	703	-0.52(-1.05%)
Nov 08, 2023	49.10	49.31	49.10	49.31	1,380	+0.20(+0.41%)
Nov 07, 2023	48.85	49.11	48.85	49.11	496	-0.34(-0.70%)
Nov 06, 2023	49.72	49.72	49.46	49.46	362	-0.25(-0.50%)
Nov 03, 2023	49.44	49.71	49.44	49.71	429	+0.80(+1.64%)
Nov 02, 2023	48.64	48.90	48.64	48.90	438	+0.87(+1.81%)
Nov 01, 2023	46.97	48.04	46.97	48.04	438	+1.02(+2.16%)
Oct 31, 2023	47.00	47.02	47.00	47.02	158	-0.29(-0.62%)
Oct 30, 2023	47.38	47.53	47.23	47.31	3,684	+0.22(+0.47%)
Oct 27, 2023	47.10	47.10	47.10	47.10	100	-0.33(-0.70%)
Oct 26, 2023	47.37	47.43	47.23	47.43	1,751	-0.02(-0.04%)
Oct 25, 2023	47.71	47.71	47.45	47.45	305	-0.28(-0.58%)
Oct 24, 2023	46.22	48.10	46.22	47.73	3,800	+0.36(+0.76%)
Oct 23, 2023	46.40	47.37	46.40	47.37	908	-0.09(-0.19%)
Oct 20, 2023	47.36	47.46	47.36	47.46	299	-0.50(-1.04%)
Oct 19, 2023	48.13	48.13	47.96	47.96	419	-0.99(-2.02%)
Oct 18, 2023	49.41	49.41	48.87	48.94	2,150	-0.95(-1.90%)
Oct 17, 2023	49.89	49.89	49.89	49.89	156	+0.36(+0.72%)
Oct 16, 2023	49.52	49.53	49.52	49.53	616	+0.26(+0.53%)
Oct 13, 2023	49.27	49.27	49.24	49.27	1,172	-0.25(-0.50%)
Oct 12, 2023	48.72	49.73	48.72	49.52	2,434	-0.65(-1.29%)
Oct 11, 2023	49.83	50.17	49.66	50.17	804	+1.15(+2.35%)
Oct 10, 2023	48.84	49.17	48.81	49.02	2,829	+0.84(+1.75%)
Oct 09, 2023	46.83	48.46	46.83	48.18	432	-0.25(-0.52%)
Oct 06, 2023	48.01	48.43	48.01	48.43	1,252	+0.76(+1.59%)
Oct 05, 2023	47.31	47.67	47.26	47.67	1,091	+0.36(+0.77%)
Oct 04, 2023	47.33	47.33	46.80	47.30	3,744	+0.05(+0.12%)
Oct 03, 2023	47.49	47.49	47.25	47.25	477	-1.37(-2.81%)
Oct 02, 2023	48.62	48.62	48.62	48.62	341	-0.25(-0.51%)
Sep 29, 2023	48.86	48.86	48.86	48.86	100	-0.24(-0.50%)
Sep 28, 2023	49.11	49.11	49.11	49.11	83	+0.64(+1.33%)
Sep 27, 2023	48.39	48.47	48.38	48.47	642	+0.60(+1.25%)
Sep 26, 2023	48.55	48.66	47.87	47.87	707	-0.89(-1.82%)
Sep 25, 2023	48.80	48.80	48.75	48.75	554	-0.45(-0.92%)
Sep 22, 2023	49.37	49.44	49.11	49.21	667	+0.07(+0.14%)
Sep 21, 2023	49.44	49.44	49.07	49.14	2,338	-0.95(-1.89%)
Sep 20, 2023	50.65	50.65	50.09	50.09	641	+0.00(+0.01%)
Sep 19, 2023	50.06	50.14	49.72	50.08	4,694	-0.42(-0.83%)
Sep 18, 2023	50.50	50.50	50.50	50.50	35	+0.35(+0.70%)
Sep 15, 2023	50.38	50.38	50.15	50.15	621	-0.34(-0.68%)
Sep 14, 2023	50.36	50.49	50.36	50.49	158	+0.37(+0.74%)
Sep 13, 2023	49.99	50.12	49.99	50.12	155	-0.09(-0.19%)
Sep 12, 2023	50.39	50.39	50.16	50.21	21,694	-0.33(-0.65%)
Sep 11, 2023	50.62	50.62	50.54	50.54	18,610	+0.44(+0.89%)
Sep 08, 2023	50.60	50.60	50.02	50.09	2,575	-0.47(-0.94%)
Sep 07, 2023	50.45	50.77	50.45	50.57	549	-0.71(-1.39%)
Sep 06, 2023	51.30	51.30	51.28	51.28	348	-0.03(-0.07%)
Sep 05, 2023	50.14	51.92	50.14	51.31	3,351	-0.55(-1.05%)
Sep 01, 2023	51.68	52.24	51.68	51.86	2,665	-0.03(-0.05%)
Aug 31, 2023	52.07	52.07	51.89	51.89	382	-0.40(-0.76%)
Aug 30, 2023	52.68	52.68	52.28	52.28	1,222	-0.02(-0.04%)
Aug 29, 2023	51.99	52.32	51.99	52.31	3,011	+0.60(+1.17%)
Aug 28, 2023	51.76	51.76	51.70	51.70	229	+0.45(+0.87%)
Aug 25, 2023	51.00	51.26	51.00	51.26	361	+0.50(+0.99%)
Aug 24, 2023	51.38	51.38	50.75	50.75	1,051	-0.37(-0.73%)
Aug 23, 2023	49.71	51.13	49.71	51.13	752	+0.48(+0.95%)
Aug 22, 2023	50.55	50.64	50.35	50.64	771	+0.27(+0.54%)
Aug 21, 2023	49.08	50.37	49.08	50.37	2,373	+0.34(+0.69%)
Aug 18, 2023	49.86	50.08	49.75	50.03	1,594	+0.13(+0.27%)
Aug 17, 2023	49.71	50.65	49.71	49.89	1,337	-0.51(-1.01%)
Aug 16, 2023	50.74	50.89	50.31	50.40	801	-0.33(-0.65%)
Aug 15, 2023	50.72	50.73	50.68	50.73	732	-0.37(-0.72%)
Aug 14, 2023	49.77	51.20	49.77	51.10	3,492	+0.03(+0.06%)
Aug 11, 2023	51.16	51.16	51.07	51.07	389	-0.59(-1.14%)
Aug 10, 2023	51.69	51.97	51.65	51.65	776	+0.06(+0.12%)
Aug 09, 2023	51.59	51.59	51.59	51.59	57	+0.24(+0.46%)
Aug 08, 2023	51.36	51.36	51.32	51.35	848	-0.12(-0.23%)
Aug 07, 2023	51.29	51.47	51.29	51.47	581	+0.28(+0.55%)
Aug 04, 2023	51.41	51.75	51.19	51.19	840	+0.10(+0.20%)
Aug 03, 2023	51.25	51.38	51.09	51.09	1,624	+0.24(+0.47%)
Aug 02, 2023	51.23	51.23	50.85	50.85	1,901	-1.43(-2.74%)
Aug 01, 2023	52.40	52.40	52.28	52.28	437	-0.53(-1.00%)
Jul 31, 2023	52.34	52.81	52.34	52.81	862	+0.26(+0.50%)
Jul 28, 2023	52.43	52.64	52.37	52.54	933	+1.17(+2.27%)
Jul 27, 2023	52.21	52.22	51.37	51.37	1,778	-0.44(-0.84%)
Jul 26, 2023	51.57	51.81	51.57	51.81	830	-0.15(-0.29%)
Jul 25, 2023	51.78	51.96	51.78	51.96	896	+0.77(+1.50%)
Jul 24, 2023	50.60	51.51	50.60	51.20	768	+0.04(+0.08%)
Jul 21, 2023	51.19	51.23	51.09	51.16	3,834	+0.32(+0.63%)
Jul 20, 2023	51.01	51.22	50.83	50.83	9,146	-0.16(-0.31%)
Jul 19, 2023	50.85	51.03	50.76	50.99	954	-0.13(-0.26%)
Jul 18, 2023	51.07	51.13	51.07	51.13	8,699	-0.14(-0.27%)
Jul 17, 2023	50.71	51.27	50.71	51.27	1,210	+0.83(+1.64%)
Jul 14, 2023	50.47	50.47	50.10	50.44	9,899	+0.17(+0.34%)
Jul 13, 2023	49.93	50.55	49.93	50.27	748	+0.54(+1.08%)
Jul 12, 2023	47.82	49.86	47.82	49.73	2,257	+0.90(+1.84%)
Jul 11, 2023	48.51	48.84	48.45	48.84	1,345	+0.45(+0.93%)
Jul 10, 2023	48.46	48.49	48.39	48.39	4,695	-0.00(-0.01%)
Jul 07, 2023	48.06	48.67	48.06	48.39	1,377	+0.57(+1.19%)
Jul 06, 2023	47.94	48.31	47.82	47.82	8,597	-1.09(-2.24%)
Jul 05, 2023	48.81	48.92	48.72	48.92	1,904	-0.17(-0.34%)
Jul 03, 2023	47.88	49.27	47.88	49.09	1,565	-0.24(-0.48%)
Jun 30, 2023	49.07	49.33	49.07	49.33	1,949	+0.52(+1.07%)
Jun 29, 2023	48.72	48.80	48.64	48.80	2,082	+0.10(+0.21%)
Jun 28, 2023	48.70	48.70	48.70	48.70	113	+0.00(+0.00%)
Jun 27, 2023	47.46	48.77	47.46	48.70	1,488	+0.19(+0.39%)
Jun 26, 2023	48.51	48.51	48.51	48.51	124	-0.10(-0.21%)
Jun 23, 2023	48.53	48.61	48.49	48.61	1,710	-0.48(-0.98%)
Jun 22, 2023	48.99	49.14	48.91	49.09	2,248	-0.11(-0.22%)
Jun 21, 2023	49.23	49.25	49.07	49.20	1,511	+0.00(+0.00%)
Jun 20, 2023	49.36	49.36	49.20	49.20	1,081	-0.86(-1.72%)
Jun 16, 2023	50.14	50.16	49.93	50.06	1,510	+0.05(+0.11%)

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.