Skip to main content
AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ: AADR · Real-Time Price · USD
77.18
-0.95 (-1.21%)
At close: Jun 13, 2025, 4:00 PM
77.01
-0.17 (-0.22%)
After-hours: Jun 13, 2025, 4:15 PM EDT

AADR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202577.1877.1877.0177.0177.01-1.43%826
Jun 12, 202577.6578.4077.6578.1378.130.31%3,543
Jun 11, 202577.9078.1377.8977.8977.89-0.51%665
Jun 10, 202579.0879.0878.0978.2978.29-0.22%845
Jun 9, 202579.0979.0977.6778.4678.460.46%2,182
Jun 6, 202579.1579.1577.4578.1078.10-0.01%1,415
Jun 5, 202578.0678.1178.0478.1178.110.39%1,001
Jun 4, 202578.0078.2577.7777.8077.80-0.13%6,595
Jun 3, 202577.2777.9977.2777.9077.90-0.20%1,956
Jun 2, 202577.7578.0677.7578.0678.060.62%377
May 30, 202576.8277.5876.8277.5877.58-0.44%798
May 29, 202578.0078.0077.2877.9277.92-0.28%2,371
May 28, 202578.2978.2977.9878.1478.14-2.45%9,915
May 27, 202581.1781.1779.8680.1080.101.14%1,490
May 23, 202578.9179.8378.1779.2079.20-0.46%1,401
May 22, 202579.2380.0379.2179.5779.570.57%1,739
May 21, 202580.5580.6879.1279.1279.12-1.44%2,097
May 20, 202580.9580.9579.8980.2880.280.74%2,491
May 19, 202579.1279.8479.1279.6979.691.40%3,096
May 16, 202578.7778.7778.0778.5978.59-0.01%1,621
May 15, 202579.3779.3777.9278.6078.60-0.76%2,226
May 14, 202579.2579.3078.5179.2079.200.47%6,635
May 13, 202578.9979.2877.8478.8378.831.38%2,182
May 12, 202576.8278.1976.8277.7577.752.44%3,262
May 9, 202575.5575.9074.9275.9075.900.05%1,598
May 8, 202576.0276.4475.5875.8675.860.47%35,984
May 7, 202575.7076.0675.5175.5175.51-0.91%1,053
May 6, 202575.1776.6775.1776.2076.200.18%7,701
May 5, 202575.9976.7675.7476.0676.060.09%16,419
May 2, 202576.1776.3675.7775.9975.991.75%3,801
May 1, 202574.8874.9374.2374.6874.68-0.27%6,080
Apr 30, 202574.3474.8873.9874.8874.880.03%6,769
Apr 29, 202574.4674.8674.1574.8674.860.44%1,531
Apr 28, 202573.7574.5373.5574.5374.531.06%5,217
Apr 25, 202573.3173.7573.1173.7573.750.79%1,382
Apr 24, 202573.3674.0873.1273.1773.17-2.41%2,461
Apr 23, 202573.8074.9873.2674.9874.983.62%3,773
Apr 22, 202571.4472.3671.4472.3672.363.09%1,568
Apr 21, 202571.3871.3869.3770.1970.19-0.72%16,655
Apr 17, 202571.1671.7670.7070.7070.700.71%678
Apr 16, 202570.4471.1369.7770.2070.20-1.46%8,312
Apr 15, 202572.0972.0970.9871.2471.240.11%3,138
Apr 14, 202569.9771.7569.9771.1671.163.58%7,522
Apr 11, 202566.9468.8266.9068.7068.704.19%5,290
Apr 10, 202567.0667.2664.6765.9465.94-3.11%4,498
Apr 9, 202562.9568.2261.5268.0668.068.93%6,702
Apr 8, 202565.5666.0862.2362.4862.48-1.54%11,993
Apr 7, 202562.0066.2661.8663.4663.46-3.42%69,201
Apr 4, 202569.6669.6664.9265.7165.71-8.14%66,434
Apr 3, 202572.1572.3471.5071.5371.53-4.13%20,286