AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ: AADR · Real-Time Price · USD
89.86
+1.54 (1.74%)
At close: Mar 4, 2026, 4:00 PM EST
89.86
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:15 PM EST
AADR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 88.00 | 90.25 | 88.00 | 90.25 | 90.25 | 2.19% | 3,099 |
| Mar 3, 2026 | 87.74 | 88.88 | 86.79 | 88.32 | 88.32 | -5.47% | 7,936 |
| Mar 2, 2026 | 92.82 | 93.85 | 92.49 | 93.43 | 93.43 | -1.14% | 2,328 |
| Feb 27, 2026 | 94.13 | 94.57 | 93.97 | 94.51 | 94.51 | -0.55% | 2,239 |
| Feb 26, 2026 | 93.98 | 95.03 | 93.83 | 95.03 | 95.03 | 0.05% | 751 |
| Feb 25, 2026 | 95.44 | 95.44 | 94.98 | 94.98 | 94.98 | 0.53% | 1,178 |
| Feb 24, 2026 | 94.84 | 94.92 | 94.16 | 94.47 | 94.47 | -0.68% | 2,693 |
| Feb 23, 2026 | 96.24 | 96.24 | 95.07 | 95.12 | 95.12 | -0.62% | 2,386 |
| Feb 20, 2026 | 95.05 | 95.88 | 95.05 | 95.71 | 95.71 | 0.87% | 1,922 |
| Feb 19, 2026 | 93.78 | 94.90 | 93.78 | 94.88 | 94.88 | 0.05% | 2,398 |
| Feb 18, 2026 | 93.51 | 95.30 | 93.51 | 94.84 | 94.84 | 1.01% | 1,729 |
| Feb 17, 2026 | 94.11 | 94.45 | 93.89 | 93.89 | 93.89 | -0.90% | 1,153 |
| Feb 13, 2026 | 94.86 | 94.96 | 94.49 | 94.74 | 94.74 | 0.76% | 2,960 |
| Feb 12, 2026 | 97.00 | 97.00 | 94.03 | 94.03 | 94.03 | -1.87% | 3,097 |
| Feb 11, 2026 | 96.05 | 96.05 | 95.27 | 95.82 | 95.82 | 1.22% | 1,954 |
| Feb 10, 2026 | 97.27 | 97.27 | 94.35 | 94.67 | 94.67 | -0.45% | 25,678 |
| Feb 9, 2026 | 94.73 | 95.64 | 94.44 | 95.10 | 95.09 | 1.95% | 12,539 |
| Feb 6, 2026 | 91.42 | 93.28 | 91.42 | 93.28 | 93.28 | 3.82% | 1,846 |
| Feb 5, 2026 | 91.48 | 91.48 | 89.57 | 89.84 | 89.84 | -3.02% | 1,412 |
| Feb 4, 2026 | 95.06 | 95.06 | 91.88 | 92.64 | 92.64 | -2.19% | 6,236 |
| Feb 3, 2026 | 94.43 | 94.72 | 94.43 | 94.72 | 94.72 | 1.43% | 759 |
| Feb 2, 2026 | 92.76 | 93.76 | 92.73 | 93.38 | 93.38 | 1.26% | 10,720 |
| Jan 30, 2026 | 97.85 | 97.85 | 91.65 | 92.22 | 92.22 | -3.67% | 3,963 |
| Jan 29, 2026 | 96.89 | 96.89 | 94.89 | 95.73 | 95.73 | -1.40% | 2,457 |
| Jan 28, 2026 | 98.38 | 98.38 | 96.55 | 97.09 | 97.09 | 0.62% | 1,642 |
| Jan 27, 2026 | 96.16 | 96.90 | 96.16 | 96.50 | 96.50 | 2.01% | 861 |
| Jan 26, 2026 | 96.28 | 96.28 | 94.20 | 94.60 | 94.60 | 0.14% | 4,414 |
| Jan 23, 2026 | 94.20 | 94.47 | 93.94 | 94.47 | 94.47 | 0.82% | 1,714 |
| Jan 22, 2026 | 94.41 | 94.41 | 93.30 | 93.70 | 93.70 | 0.75% | 1,580 |
| Jan 21, 2026 | 92.79 | 93.35 | 92.61 | 93.00 | 93.00 | 1.03% | 1,955 |
| Jan 20, 2026 | 91.00 | 92.40 | 91.00 | 92.05 | 92.05 | -0.41% | 2,769 |
| Jan 16, 2026 | 93.08 | 93.08 | 92.28 | 92.43 | 92.43 | -0.28% | 1,303 |
| Jan 15, 2026 | 92.25 | 93.10 | 92.25 | 92.69 | 92.69 | 0.86% | 1,977 |
| Jan 14, 2026 | 92.24 | 92.24 | 91.87 | 91.90 | 91.90 | -0.16% | 1,072 |
| Jan 13, 2026 | 92.72 | 92.72 | 92.04 | 92.04 | 92.04 | -0.08% | 1,845 |
| Jan 12, 2026 | 91.99 | 92.47 | 91.82 | 92.12 | 92.12 | 2.76% | 3,421 |
| Jan 9, 2026 | 89.12 | 90.06 | 89.12 | 89.64 | 89.64 | 0.60% | 4,206 |
| Jan 8, 2026 | 88.55 | 89.60 | 88.55 | 89.11 | 89.11 | -0.19% | 3,476 |
| Jan 7, 2026 | 90.46 | 90.46 | 88.88 | 89.28 | 89.28 | -0.11% | 1,896 |
| Jan 6, 2026 | 90.00 | 90.32 | 89.38 | 89.38 | 89.38 | 0.55% | 1,560 |
| Jan 5, 2026 | 88.79 | 89.40 | 88.67 | 88.89 | 88.89 | 1.39% | 2,144 |
| Jan 2, 2026 | 87.21 | 87.67 | 86.43 | 87.67 | 87.67 | 1.63% | 866 |
| Dec 31, 2025 | 86.58 | 86.93 | 86.26 | 86.26 | 86.26 | -0.32% | 1,387 |
| Dec 30, 2025 | 86.69 | 87.09 | 86.54 | 86.54 | 86.54 | 0.21% | 1,793 |
| Dec 29, 2025 | 87.85 | 87.85 | 86.16 | 86.36 | 86.36 | -1.46% | 1,699 |
| Dec 26, 2025 | 87.80 | 87.80 | 87.64 | 87.64 | 87.64 | 0.56% | 780 |
| Dec 24, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | -0.01% | 192 |
| Dec 23, 2025 | 87.51 | 87.52 | 87.15 | 87.15 | 87.15 | 0.44% | 657 |
| Dec 22, 2025 | 86.64 | 87.15 | 86.64 | 86.77 | 86.77 | 1.31% | 1,073 |
| Dec 19, 2025 | 86.08 | 86.08 | 85.64 | 85.64 | 85.53 | 0.94% | 1,290 |