AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ: AADR · Real-Time Price · USD
82.45
-2.06 (-2.43%)
Nov 4, 2025, 4:00 PM EST - Market closed
AADR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 84.34 | 84.34 | 82.28 | 82.45 | 82.45 | -2.43% | 9,833 |
| Nov 3, 2025 | 84.27 | 84.56 | 84.10 | 84.50 | 84.50 | -0.41% | 1,827 |
| Oct 31, 2025 | 84.42 | 85.02 | 84.42 | 84.84 | 84.84 | - | 828 |
| Oct 30, 2025 | 84.69 | 85.40 | 84.69 | 84.84 | 84.84 | -0.50% | 3,130 |
| Oct 29, 2025 | 85.81 | 86.00 | 85.26 | 85.26 | 85.26 | -0.13% | 2,223 |
| Oct 28, 2025 | 84.46 | 85.50 | 84.46 | 85.38 | 85.38 | 0.99% | 2,870 |
| Oct 27, 2025 | 84.53 | 84.74 | 83.91 | 84.54 | 84.54 | 0.77% | 5,123 |
| Oct 24, 2025 | 83.77 | 83.90 | 83.77 | 83.90 | 83.90 | 0.76% | 1,521 |
| Oct 23, 2025 | 83.18 | 83.92 | 82.78 | 83.26 | 83.26 | 0.62% | 8,321 |
| Oct 22, 2025 | 81.60 | 83.34 | 81.60 | 82.75 | 82.75 | -1.02% | 14,302 |
| Oct 21, 2025 | 86.72 | 86.72 | 83.00 | 83.60 | 83.60 | -1.93% | 4,385 |
| Oct 20, 2025 | 84.19 | 85.62 | 84.19 | 85.25 | 85.25 | 1.28% | 3,092 |
| Oct 17, 2025 | 84.82 | 84.82 | 83.19 | 84.17 | 84.17 | -1.33% | 1,912 |
| Oct 16, 2025 | 85.10 | 85.82 | 84.97 | 85.30 | 85.30 | 0.29% | 2,475 |
| Oct 15, 2025 | 83.89 | 85.33 | 83.89 | 85.06 | 85.06 | 1.41% | 1,326 |
| Oct 14, 2025 | 83.12 | 84.35 | 83.12 | 83.88 | 83.88 | -0.45% | 4,600 |
| Oct 13, 2025 | 83.72 | 84.45 | 83.64 | 84.25 | 84.25 | 3.26% | 2,923 |
| Oct 10, 2025 | 84.64 | 84.64 | 81.59 | 81.59 | 81.59 | -3.60% | 2,270 |
| Oct 9, 2025 | 85.65 | 85.83 | 84.01 | 84.64 | 84.64 | -1.72% | 3,681 |
| Oct 8, 2025 | 86.20 | 86.42 | 85.73 | 86.12 | 86.12 | 0.47% | 5,372 |
| Oct 7, 2025 | 85.74 | 86.33 | 85.25 | 85.72 | 85.72 | -0.86% | 1,159 |
| Oct 6, 2025 | 86.70 | 87.14 | 86.14 | 86.46 | 86.46 | 0.36% | 5,681 |
| Oct 3, 2025 | 87.64 | 87.64 | 86.00 | 86.15 | 86.15 | -0.28% | 3,521 |
| Oct 2, 2025 | 86.77 | 86.79 | 86.13 | 86.39 | 86.39 | -0.66% | 6,535 |
| Oct 1, 2025 | 87.23 | 87.23 | 86.55 | 86.96 | 86.96 | 0.23% | 1,326 |
| Sep 30, 2025 | 87.11 | 87.11 | 86.76 | 86.76 | 86.76 | 0.11% | 275 |
| Sep 29, 2025 | 87.15 | 87.26 | 86.67 | 86.67 | 86.67 | 0.34% | 1,482 |
| Sep 26, 2025 | 86.18 | 86.37 | 85.30 | 86.37 | 86.37 | 0.83% | 1,447 |
| Sep 25, 2025 | 85.77 | 85.77 | 85.16 | 85.66 | 85.66 | - | 2,474 |
| Sep 24, 2025 | 86.65 | 86.67 | 85.54 | 85.66 | 85.66 | -0.13% | 1,806 |
| Sep 23, 2025 | 86.18 | 86.76 | 85.60 | 85.77 | 85.77 | -0.35% | 3,987 |
| Sep 22, 2025 | 85.84 | 86.30 | 85.71 | 86.07 | 86.07 | 0.13% | 1,341 |
| Sep 19, 2025 | 85.11 | 85.99 | 85.11 | 85.96 | 85.86 | 1.46% | 4,948 |
| Sep 18, 2025 | 85.78 | 85.78 | 84.25 | 84.73 | 84.63 | -0.19% | 3,733 |
| Sep 17, 2025 | 85.51 | 85.51 | 84.50 | 84.89 | 84.79 | 0.29% | 3,296 |
| Sep 16, 2025 | 84.85 | 85.05 | 84.61 | 84.65 | 84.55 | -0.35% | 834 |
| Sep 15, 2025 | 85.99 | 85.99 | 84.93 | 84.94 | 84.84 | 0.04% | 1,217 |
| Sep 12, 2025 | 84.51 | 85.25 | 84.51 | 84.91 | 84.81 | -0.35% | 1,445 |
| Sep 11, 2025 | 85.02 | 85.21 | 85.02 | 85.21 | 85.11 | 1.50% | 357 |
| Sep 10, 2025 | 84.60 | 84.60 | 83.95 | 83.95 | 83.85 | -0.36% | 1,884 |
| Sep 9, 2025 | 83.66 | 84.59 | 83.66 | 84.26 | 84.16 | 0.57% | 4,766 |
| Sep 8, 2025 | 83.50 | 83.89 | 83.50 | 83.78 | 83.68 | 0.79% | 2,258 |
| Sep 5, 2025 | 83.41 | 83.48 | 82.43 | 83.13 | 83.03 | 0.86% | 2,523 |
| Sep 4, 2025 | 82.45 | 82.69 | 82.07 | 82.42 | 82.32 | -0.34% | 2,345 |
| Sep 3, 2025 | 82.77 | 82.77 | 82.24 | 82.70 | 82.60 | 0.88% | 1,507 |
| Sep 2, 2025 | 81.75 | 82.13 | 81.50 | 81.98 | 81.88 | -0.51% | 1,985 |
| Aug 29, 2025 | 82.19 | 82.39 | 82.19 | 82.39 | 82.30 | 0.14% | 1,401 |
| Aug 28, 2025 | 81.49 | 82.62 | 81.49 | 82.28 | 82.18 | 0.48% | 1,993 |
| Aug 27, 2025 | 81.57 | 81.89 | 81.06 | 81.89 | 81.79 | -1.53% | 5,082 |
| Aug 26, 2025 | 83.16 | 83.16 | 83.16 | 83.16 | 83.06 | -0.30% | 650 |