Skip to main content
AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ: AADR · Real-Time Price · USD
77.37
-1.07 (-1.36%)
At close: Feb 21, 2025, 4:00 PM
77.20
-0.17 (-0.22%)
After-hours: Feb 21, 2025, 5:19 PM EST

AADR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202580.1880.1877.3777.3777.37-1.36%6,632
Feb 20, 202578.8778.8977.8578.4478.440.98%6,602
Feb 19, 202577.9978.2577.4977.6877.68-0.30%19,894
Feb 18, 202577.2278.2877.1677.9177.910.90%4,897
Feb 14, 202577.6077.7576.8877.2277.220.72%11,514
Feb 13, 202575.9776.6775.8576.6776.671.16%1,744
Feb 12, 202575.8876.1875.7675.7975.791.57%604
Feb 11, 202575.5275.5274.5474.6274.62-1.33%2,730
Feb 10, 202575.4375.6275.4075.6275.620.55%1,236
Feb 7, 202575.2775.3975.0775.2175.21-0.98%9,642
Feb 6, 202575.6075.9675.5475.9675.961.88%2,179
Feb 5, 202574.6975.0874.5374.5674.560.45%1,787
Feb 4, 202574.1574.6774.0274.2274.220.97%8,873
Feb 3, 202572.5174.0371.1373.5173.51-1.20%13,607
Jan 31, 202575.2075.2074.3474.4074.40-1.22%1,270
Jan 30, 202575.2775.8875.2775.3275.321.19%5,738
Jan 29, 202574.2274.5974.2274.4474.440.73%692
Jan 28, 202573.3373.9073.2673.9073.901.23%657
Jan 27, 202572.9773.0072.9773.0073.00-2.03%1,171
Jan 24, 202574.2574.5174.2574.5174.510.34%328
Jan 23, 202574.6074.8574.2674.2674.26-0.43%11,462
Jan 22, 202575.2775.2774.1774.5874.580.35%2,074
Jan 21, 202573.5674.3473.1074.3274.322.85%1,343
Jan 17, 202572.8572.8572.0072.2672.26-0.06%2,905
Jan 16, 202572.2572.4372.2572.3072.300.11%3,325
Jan 15, 202572.1272.4872.1272.2272.221.54%719
Jan 14, 202570.9871.4070.9871.1371.132.47%1,622
Jan 13, 202569.5369.5569.4169.4169.41-2.12%3,394
Jan 10, 202571.1471.1470.6070.9170.91-0.33%1,804
Jan 8, 202571.0371.4170.8371.1571.15-0.23%2,945
Jan 7, 202571.2872.1471.1271.3171.310.04%17,403
Jan 6, 202571.8971.9071.1771.2871.280.48%4,724
Jan 3, 202570.6270.9470.4670.9470.940.73%1,061
Jan 2, 202569.6470.4369.6470.4370.432.04%11,148
Dec 31, 202469.2769.3469.0269.0269.02-0.35%39,382
Dec 30, 202469.2669.4469.2669.2669.26-0.67%1,874
Dec 27, 202470.2070.2069.7369.7369.73-0.66%519
Dec 26, 202470.4970.4970.1970.1970.19-0.04%866
Dec 24, 202469.7470.2969.7470.2270.220.77%5,024
Dec 23, 202469.7369.7369.6969.6969.690.60%1,329
Dec 20, 202469.5069.7469.1969.2769.270.80%2,330
Dec 19, 202469.3769.4068.7268.7268.720.10%1,338
Dec 18, 202468.6568.6568.6568.6568.65-4.49%293
Dec 17, 202471.5171.8971.5171.8871.880.27%4,733
Dec 16, 202470.6171.6970.6171.6971.691.62%5,952
Dec 13, 202470.2670.5570.2670.5570.550.59%642
Dec 12, 202470.0170.6169.9270.1370.13-0.23%3,657
Dec 11, 202470.1070.2970.1070.2970.291.40%421
Dec 10, 202470.5070.5069.3269.3269.32-1.25%798
Dec 9, 202471.0671.0670.2070.2070.200.99%616
Dec 6, 202469.3969.5169.3469.5169.510.48%1,809
Dec 5, 202468.8669.6768.8669.1869.180.96%1,055
Dec 4, 202468.7368.8268.5268.5268.52-0.74%430
Dec 3, 202469.6769.6769.0369.0369.03-0.04%1,609
Dec 2, 202469.0669.0669.0669.0669.061.20%161
Nov 29, 202467.9768.4067.9768.2468.240.55%2,913
Nov 27, 202467.9367.9367.8767.8767.870.31%1,007
Nov 26, 202467.6667.6667.6667.6667.660.36%29
Nov 25, 202467.5567.5567.4267.4267.42-0.12%782
Nov 22, 202467.5067.5067.5067.5067.500.07%40
Nov 21, 202467.4567.4567.4567.4567.450.13%11
Nov 20, 202466.9967.3666.5567.3667.360.79%1,775
Nov 19, 202466.5266.8666.5266.8366.830.45%1,657
Nov 18, 202465.5166.5365.5166.5366.532.61%1,511
Nov 15, 202464.6064.8864.6064.8464.84-0.25%889
Nov 14, 202465.1665.4065.0065.0065.00-0.37%2,352
Nov 13, 202465.2465.2465.2465.2465.24-0.56%23
Nov 12, 202465.3665.6165.2365.6165.61-0.81%448
Nov 11, 202465.9566.1565.7066.1566.150.30%3,347
Nov 8, 202465.6865.9565.6865.9565.95-0.44%147
Nov 7, 202465.9766.5365.9166.2466.240.45%6,712
Nov 6, 202465.7065.9465.4665.9465.940.21%3,678
Nov 5, 202465.5065.8065.5065.8065.801.61%238
Nov 4, 202465.1765.1764.1664.7664.760.97%961
Nov 1, 202464.6964.9364.1464.1464.140.19%706
Oct 31, 202463.6764.0263.6764.0264.02-1.12%4,634
Oct 30, 202464.5964.7564.5864.7564.75-0.55%560
Oct 29, 202465.3365.4765.1065.1065.10-1.32%853
Oct 28, 202465.6265.9765.6265.9765.970.85%264
Oct 25, 202465.4265.4265.4265.4265.42-0.11%3
Oct 24, 202465.4965.4965.4965.4965.491.52%105
Oct 23, 202463.7564.5163.7564.5164.51-1.70%615
Oct 22, 202465.6265.6265.6265.6265.62-0.12%21
Oct 21, 202465.7065.7065.7065.7065.70-0.12%76
Oct 18, 202465.6765.8365.5965.7865.780.49%3,619
Oct 17, 202465.3965.4665.3965.4665.460.56%288
Oct 16, 202465.5965.5965.0965.0965.090.08%389
Oct 15, 202465.0565.0565.0565.0565.05-0.37%90
Oct 14, 202465.2965.2965.2965.2965.290.96%184
Oct 11, 202464.6764.6764.6764.6764.670.98%13
Oct 10, 202464.0564.0564.0564.0564.050.63%14
Oct 9, 202462.8163.6562.8163.6563.650.57%859
Oct 8, 202462.9263.2962.9263.2963.29-0.48%311
Oct 7, 202463.2963.5963.2963.5963.59-0.72%380
Oct 4, 202463.5364.0563.5364.0564.051.01%426
Oct 3, 202463.4163.4163.4163.4163.41-0.22%22
Oct 2, 202463.4763.5563.4763.5563.55-0.11%245
Oct 1, 202464.1964.1963.6263.6263.62-0.03%615
Sep 30, 202464.1464.1463.6463.6463.64-0.92%274
Sep 27, 202464.2364.2364.2364.2364.23-0.57%134