AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ: AADR · Real-Time Price · USD
73.75
+0.58 (0.79%)
Apr 25, 2025, 4:00 PM EDT - Market closed

AADR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 202574.0874.6174.0874.6174.610.93%3,799
Apr 1, 202573.9574.6573.3273.9273.92-0.65%6,647
Mar 31, 202573.7074.4072.9774.4074.40-0.69%29,746
Mar 28, 202575.1475.1874.8774.9274.92-2.41%23,100
Mar 27, 202577.2177.4576.7776.7776.77-0.02%2,448
Mar 26, 202577.5877.5876.4076.7876.78-0.97%5,132
Mar 25, 202576.7177.7676.7177.5377.530.73%3,457
Mar 24, 202577.4377.4376.9776.9776.97-0.23%1,106
Mar 21, 202576.3077.1576.2177.1577.150.14%3,188
Mar 20, 202577.2677.3876.8777.0477.02-2.13%3,721
Mar 19, 202577.6878.7277.6878.7278.701.31%2,443
Mar 18, 202577.7877.9977.4977.7177.69-0.87%28,767
Mar 17, 202577.6478.7777.6478.3978.371.79%33,190
Mar 14, 202576.2477.0176.2477.0176.993.40%5,298
Mar 13, 202575.0075.1874.4874.4874.46-1.25%1,620
Mar 12, 202574.4575.5774.4575.4275.401.42%4,371
Mar 11, 202574.0774.5173.6774.3674.351.49%1,787
Mar 10, 202573.7474.4772.5973.2773.25-3.74%7,210
Mar 7, 202576.0576.4975.1276.1276.100.09%2,963
Mar 6, 202576.8176.8176.0576.0576.03-1.97%1,478
Mar 5, 202576.0377.5876.0377.5877.564.40%7,401
Mar 4, 202572.6174.3172.6174.3174.290.55%2,815
Mar 3, 202576.0776.0773.9073.9073.88-1.22%4,607
Feb 28, 202574.0174.8872.6174.8174.790.08%4,537
Feb 27, 202575.2575.4374.5574.7574.73-1.49%4,708
Feb 26, 202575.2676.4775.2675.8875.860.83%1,308
Feb 25, 202575.7675.9874.5075.2675.24-0.56%17,417
Feb 24, 202576.5576.9574.9175.6875.66-2.18%2,332
Feb 21, 202580.1880.1877.3777.3777.35-1.36%7,132
Feb 20, 202578.8778.8977.8578.4478.420.98%6,602
Feb 19, 202577.9978.2577.4977.6877.66-0.30%19,894
Feb 18, 202577.2278.2877.1677.9177.890.90%4,897
Feb 14, 202577.6077.7576.8877.2277.200.72%11,514
Feb 13, 202575.9776.6775.8576.6776.651.16%1,744