AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ: AADR · Real-Time Price · USD
89.11
-0.17 (-0.20%)
Jan 8, 2026, 4:00 PM EST - Market closed
AADR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 84.50 | 84.84 | 84.50 | 84.84 | 84.74 | 0.17% | 2,882 |
| Dec 17, 2025 | 87.54 | 87.54 | 84.70 | 84.70 | 84.59 | -0.38% | 1,323 |
| Dec 16, 2025 | 85.24 | 85.25 | 85.02 | 85.02 | 84.92 | -0.65% | 929 |
| Dec 15, 2025 | 85.17 | 85.58 | 85.17 | 85.58 | 85.47 | 0.20% | 5,996 |
| Dec 12, 2025 | 87.99 | 87.99 | 85.41 | 85.41 | 85.30 | -1.50% | 1,024 |
| Dec 11, 2025 | 86.41 | 86.77 | 86.32 | 86.71 | 86.60 | 1.45% | 3,890 |
| Dec 10, 2025 | 84.92 | 85.47 | 84.92 | 85.47 | 85.37 | 0.30% | 717 |
| Dec 9, 2025 | 85.35 | 85.60 | 85.22 | 85.22 | 85.11 | 0.34% | 893 |
| Dec 8, 2025 | 86.09 | 86.09 | 84.93 | 84.93 | 84.83 | -0.01% | 1,582 |
| Dec 5, 2025 | 85.82 | 85.82 | 84.94 | 84.94 | 84.83 | -0.22% | 1,101 |
| Dec 4, 2025 | 85.10 | 85.86 | 84.77 | 85.13 | 85.02 | 0.25% | 2,077 |
| Dec 3, 2025 | 84.46 | 85.35 | 84.46 | 84.92 | 84.81 | -0.04% | 1,617 |
| Dec 2, 2025 | 85.34 | 85.52 | 84.93 | 84.95 | 84.85 | -0.36% | 1,012 |
| Dec 1, 2025 | 86.02 | 86.02 | 84.99 | 85.26 | 85.15 | -0.87% | 3,255 |
| Nov 28, 2025 | 86.60 | 86.60 | 85.38 | 86.01 | 85.91 | 0.78% | 1,840 |
| Nov 26, 2025 | 85.45 | 85.45 | 84.74 | 85.35 | 85.24 | 1.46% | 554 |
| Nov 25, 2025 | 83.03 | 84.12 | 83.03 | 84.12 | 84.02 | 1.10% | 831 |
| Nov 24, 2025 | 80.96 | 83.21 | 80.96 | 83.21 | 83.11 | 2.57% | 1,104 |
| Nov 21, 2025 | 82.18 | 82.18 | 79.41 | 81.12 | 81.02 | 0.50% | 5,835 |
| Nov 20, 2025 | 85.05 | 85.05 | 80.72 | 80.72 | 80.62 | -2.67% | 1,140 |
| Nov 19, 2025 | 84.53 | 84.53 | 82.29 | 82.94 | 82.83 | -0.05% | 814 |
| Nov 18, 2025 | 82.55 | 82.98 | 82.14 | 82.98 | 82.87 | -0.20% | 5,335 |
| Nov 17, 2025 | 83.09 | 84.22 | 83.09 | 83.14 | 83.04 | -0.94% | 1,012 |
| Nov 14, 2025 | 83.00 | 84.44 | 83.00 | 83.93 | 83.83 | -0.77% | 2,253 |
| Nov 13, 2025 | 86.10 | 86.16 | 84.59 | 84.59 | 84.48 | -1.77% | 2,236 |
| Nov 12, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 86.00 | -0.23% | 336 |
| Nov 11, 2025 | 86.78 | 86.78 | 86.31 | 86.31 | 86.20 | 0.61% | 2,469 |
| Nov 10, 2025 | 84.50 | 85.78 | 84.50 | 85.78 | 85.67 | 2.41% | 2,088 |
| Nov 7, 2025 | 83.13 | 84.18 | 82.49 | 83.76 | 83.66 | 0.14% | 1,763 |
| Nov 6, 2025 | 84.60 | 84.60 | 83.64 | 83.64 | 83.54 | -0.16% | 1,020 |
| Nov 5, 2025 | 83.56 | 84.05 | 83.56 | 83.78 | 83.67 | 1.61% | 665 |
| Nov 4, 2025 | 84.34 | 84.34 | 82.28 | 82.45 | 82.34 | -2.43% | 9,833 |
| Nov 3, 2025 | 84.27 | 84.56 | 84.10 | 84.50 | 84.39 | -0.41% | 1,827 |
| Oct 31, 2025 | 84.42 | 85.02 | 84.42 | 84.84 | 84.74 | - | 828 |
| Oct 30, 2025 | 84.69 | 85.40 | 84.69 | 84.84 | 84.73 | -0.50% | 3,130 |
| Oct 29, 2025 | 85.81 | 86.00 | 85.26 | 85.26 | 85.16 | -0.13% | 2,223 |
| Oct 28, 2025 | 84.46 | 85.50 | 84.46 | 85.38 | 85.27 | 0.99% | 2,870 |