AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ: AADR · Real-Time Price · USD
73.79
-0.61 (-0.82%)
Apr 1, 2025, 10:51 AM EDT - Market open
AADR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 73.95 | 73.95 | 73.32 | 73.79 | - | -0.82% | 6,229 |
| Mar 31, 2025 | 73.70 | 74.40 | 72.97 | 74.40 | 74.40 | -0.69% | 29,746 |
| Mar 28, 2025 | 75.14 | 75.18 | 74.87 | 74.92 | 74.92 | -2.41% | 23,100 |
| Mar 27, 2025 | 77.21 | 77.45 | 76.77 | 76.77 | 76.77 | -0.02% | 2,448 |
| Mar 26, 2025 | 77.58 | 77.58 | 76.40 | 76.78 | 76.78 | -0.97% | 5,132 |
| Mar 25, 2025 | 76.71 | 77.76 | 76.71 | 77.53 | 77.53 | 0.73% | 3,457 |
| Mar 24, 2025 | 77.43 | 77.43 | 76.97 | 76.97 | 76.97 | -0.23% | 1,106 |
| Mar 21, 2025 | 76.30 | 77.15 | 76.21 | 77.15 | 77.15 | 0.14% | 3,188 |
| Mar 20, 2025 | 77.26 | 77.38 | 76.87 | 77.04 | 77.02 | -2.13% | 3,721 |
| Mar 19, 2025 | 77.68 | 78.72 | 77.68 | 78.72 | 78.70 | 1.31% | 2,443 |
| Mar 18, 2025 | 77.78 | 77.99 | 77.49 | 77.71 | 77.69 | -0.87% | 28,767 |
| Mar 17, 2025 | 77.64 | 78.77 | 77.64 | 78.39 | 78.37 | 1.79% | 33,190 |
| Mar 14, 2025 | 76.24 | 77.01 | 76.24 | 77.01 | 76.99 | 3.40% | 5,298 |
| Mar 13, 2025 | 75.00 | 75.18 | 74.48 | 74.48 | 74.46 | -1.25% | 1,620 |
| Mar 12, 2025 | 74.45 | 75.57 | 74.45 | 75.42 | 75.40 | 1.42% | 4,371 |
| Mar 11, 2025 | 74.07 | 74.51 | 73.67 | 74.36 | 74.35 | 1.49% | 1,787 |
| Mar 10, 2025 | 73.74 | 74.47 | 72.59 | 73.27 | 73.25 | -3.74% | 7,210 |
| Mar 7, 2025 | 76.05 | 76.49 | 75.12 | 76.12 | 76.10 | 0.09% | 2,963 |
| Mar 6, 2025 | 76.81 | 76.81 | 76.05 | 76.05 | 76.03 | -1.97% | 1,478 |
| Mar 5, 2025 | 76.03 | 77.58 | 76.03 | 77.58 | 77.56 | 4.40% | 7,401 |
| Mar 4, 2025 | 72.61 | 74.31 | 72.61 | 74.31 | 74.29 | 0.55% | 2,815 |
| Mar 3, 2025 | 76.07 | 76.07 | 73.90 | 73.90 | 73.88 | -1.22% | 4,607 |
| Feb 28, 2025 | 74.01 | 74.88 | 72.61 | 74.81 | 74.79 | 0.08% | 4,537 |
| Feb 27, 2025 | 75.25 | 75.43 | 74.55 | 74.75 | 74.73 | -1.49% | 4,708 |
| Feb 26, 2025 | 75.26 | 76.47 | 75.26 | 75.88 | 75.86 | 0.83% | 1,308 |
| Feb 25, 2025 | 75.76 | 75.98 | 74.50 | 75.26 | 75.24 | -0.56% | 17,417 |
| Feb 24, 2025 | 76.55 | 76.95 | 74.91 | 75.68 | 75.66 | -2.18% | 2,332 |
| Feb 21, 2025 | 80.18 | 80.18 | 77.37 | 77.37 | 77.35 | -1.36% | 7,132 |
| Feb 20, 2025 | 78.87 | 78.89 | 77.85 | 78.44 | 78.42 | 0.98% | 6,602 |
| Feb 19, 2025 | 77.99 | 78.25 | 77.49 | 77.68 | 77.66 | -0.30% | 19,894 |
| Feb 18, 2025 | 77.22 | 78.28 | 77.16 | 77.91 | 77.89 | 0.90% | 4,897 |
| Feb 14, 2025 | 77.60 | 77.75 | 76.88 | 77.22 | 77.20 | 0.72% | 11,514 |
| Feb 13, 2025 | 75.97 | 76.67 | 75.85 | 76.67 | 76.65 | 1.16% | 1,744 |
| Feb 12, 2025 | 75.88 | 76.18 | 75.76 | 75.79 | 75.77 | 1.57% | 604 |
| Feb 11, 2025 | 75.52 | 75.52 | 74.54 | 74.62 | 74.60 | -1.33% | 2,730 |
| Feb 10, 2025 | 75.43 | 75.62 | 75.40 | 75.62 | 75.61 | 0.55% | 1,236 |
| Feb 7, 2025 | 75.27 | 75.39 | 75.07 | 75.21 | 75.20 | -0.98% | 9,642 |
| Feb 6, 2025 | 75.60 | 75.96 | 75.54 | 75.96 | 75.94 | 1.88% | 2,179 |
| Feb 5, 2025 | 74.69 | 75.08 | 74.53 | 74.56 | 74.54 | 0.45% | 1,787 |
| Feb 4, 2025 | 74.15 | 74.67 | 74.02 | 74.22 | 74.21 | 0.97% | 8,873 |
| Feb 3, 2025 | 72.51 | 74.03 | 71.13 | 73.51 | 73.49 | -1.20% | 13,607 |
| Jan 31, 2025 | 75.20 | 75.20 | 74.34 | 74.40 | 74.39 | -1.22% | 1,270 |
| Jan 30, 2025 | 75.27 | 75.88 | 75.27 | 75.32 | 75.30 | 1.19% | 5,738 |
| Jan 29, 2025 | 74.22 | 74.59 | 74.22 | 74.44 | 74.42 | 0.73% | 692 |
| Jan 28, 2025 | 73.33 | 73.90 | 73.26 | 73.90 | 73.88 | 1.23% | 657 |
| Jan 27, 2025 | 72.97 | 73.00 | 72.97 | 73.00 | 72.98 | -2.03% | 1,171 |
| Jan 24, 2025 | 74.25 | 74.51 | 74.25 | 74.51 | 74.49 | 0.34% | 328 |
| Jan 23, 2025 | 74.60 | 74.85 | 74.26 | 74.26 | 74.24 | -0.43% | 11,462 |
| Jan 22, 2025 | 75.27 | 75.27 | 74.17 | 74.58 | 74.56 | 0.35% | 2,074 |
| Jan 21, 2025 | 73.56 | 74.34 | 73.10 | 74.32 | 74.31 | 2.85% | 1,343 |