AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ: AADR · Real-Time Price · USD
82.17
-0.99 (-1.19%)
Aug 27, 2025, 2:42 PM - Market open
AADR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 81.57 | 81.74 | 81.57 | 81.43 | - | -2.09% | 2,597 |
| Aug 26, 2025 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | -0.30% | 650 |
| Aug 25, 2025 | 84.03 | 84.03 | 83.41 | 83.41 | 83.41 | -0.91% | 963 |
| Aug 22, 2025 | 83.02 | 84.34 | 83.02 | 84.18 | 84.18 | 2.55% | 9,797 |
| Aug 21, 2025 | 81.60 | 82.08 | 81.60 | 82.08 | 82.08 | 0.46% | 362 |
| Aug 20, 2025 | 81.23 | 81.86 | 81.23 | 81.71 | 81.71 | 0.57% | 1,388 |
| Aug 19, 2025 | 81.60 | 81.60 | 81.24 | 81.24 | 81.24 | -1.31% | 714 |
| Aug 18, 2025 | 82.81 | 82.81 | 82.32 | 82.32 | 82.32 | -0.15% | 850 |
| Aug 15, 2025 | 82.34 | 82.44 | 82.34 | 82.44 | 82.44 | 0.25% | 304 |
| Aug 14, 2025 | 82.75 | 82.75 | 82.23 | 82.23 | 82.23 | -0.26% | 1,237 |
| Aug 13, 2025 | 82.38 | 82.62 | 82.38 | 82.44 | 82.44 | 0.83% | 2,080 |
| Aug 12, 2025 | 81.75 | 82.20 | 81.75 | 81.76 | 81.76 | 1.35% | 4,077 |
| Aug 11, 2025 | 80.79 | 81.02 | 80.68 | 80.68 | 80.68 | -0.66% | 2,792 |
| Aug 8, 2025 | 80.92 | 81.21 | 80.72 | 81.21 | 81.21 | 0.47% | 5,377 |
| Aug 7, 2025 | 80.91 | 81.31 | 80.83 | 80.83 | 80.83 | -0.10% | 1,374 |
| Aug 6, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 1.42% | 333 |
| Aug 5, 2025 | 79.10 | 80.03 | 79.08 | 79.78 | 79.78 | 1.07% | 1,240 |
| Aug 4, 2025 | 78.77 | 79.11 | 78.77 | 78.93 | 78.93 | 2.03% | 1,268 |
| Aug 1, 2025 | 77.04 | 77.37 | 76.84 | 77.36 | 77.36 | -1.35% | 2,278 |
| Jul 31, 2025 | 78.44 | 78.58 | 78.18 | 78.42 | 78.42 | 0.39% | 23,431 |
| Jul 30, 2025 | 77.89 | 78.61 | 77.89 | 78.12 | 78.12 | -1.30% | 2,430 |
| Jul 29, 2025 | 78.42 | 79.14 | 78.42 | 79.14 | 79.14 | 0.95% | 2,145 |
| Jul 28, 2025 | 78.07 | 78.40 | 78.05 | 78.40 | 78.40 | -1.09% | 1,619 |
| Jul 25, 2025 | 78.85 | 79.50 | 78.85 | 79.27 | 79.27 | -0.58% | 2,214 |
| Jul 24, 2025 | 80.36 | 80.36 | 79.36 | 79.73 | 79.73 | -0.93% | 1,991 |
| Jul 23, 2025 | 79.33 | 80.48 | 79.33 | 80.48 | 80.48 | 1.62% | 1,532 |
| Jul 22, 2025 | 78.73 | 79.19 | 78.73 | 79.19 | 79.19 | 0.59% | 878 |
| Jul 21, 2025 | 78.87 | 79.03 | 78.66 | 78.73 | 78.73 | -0.08% | 2,003 |
| Jul 18, 2025 | 79.50 | 79.50 | 78.79 | 78.79 | 78.79 | -0.27% | 816 |
| Jul 17, 2025 | 78.65 | 79.01 | 78.65 | 79.01 | 79.01 | 0.86% | 851 |
| Jul 16, 2025 | 78.15 | 78.62 | 78.01 | 78.34 | 78.34 | -0.26% | 10,292 |
| Jul 15, 2025 | 78.58 | 79.29 | 78.54 | 78.54 | 78.54 | 0.55% | 1,390 |
| Jul 14, 2025 | 78.24 | 78.79 | 78.11 | 78.11 | 78.11 | 0.17% | 3,064 |
| Jul 11, 2025 | 78.10 | 78.74 | 77.98 | 77.98 | 77.98 | -0.40% | 1,771 |
| Jul 10, 2025 | 78.30 | 79.03 | 78.29 | 78.29 | 78.29 | -1.52% | 7,340 |
| Jul 9, 2025 | 79.50 | 79.90 | 79.26 | 79.50 | 79.50 | 0.76% | 9,231 |
| Jul 8, 2025 | 78.75 | 79.00 | 78.00 | 78.90 | 78.90 | 0.92% | 65,483 |
| Jul 7, 2025 | 78.94 | 78.94 | 77.52 | 78.18 | 78.18 | -0.55% | 8,090 |
| Jul 3, 2025 | 77.49 | 78.85 | 77.49 | 78.61 | 78.61 | 1.11% | 1,122 |
| Jul 2, 2025 | 78.48 | 78.50 | 77.48 | 77.75 | 77.75 | 0.02% | 1,918 |
| Jul 1, 2025 | 78.31 | 78.44 | 77.44 | 77.73 | 77.73 | -1.58% | 6,913 |
| Jun 30, 2025 | 79.03 | 79.30 | 78.36 | 78.98 | 78.98 | 0.83% | 6,512 |
| Jun 27, 2025 | 79.72 | 79.72 | 78.05 | 78.33 | 78.33 | 0.18% | 7,612 |
| Jun 26, 2025 | 77.95 | 78.51 | 77.77 | 78.19 | 78.19 | -0.14% | 2,470 |
| Jun 25, 2025 | 77.99 | 78.30 | 77.50 | 78.30 | 78.30 | 0.40% | 4,347 |
| Jun 24, 2025 | 76.45 | 78.38 | 76.43 | 77.99 | 77.99 | 2.77% | 5,231 |
| Jun 23, 2025 | 76.00 | 76.33 | 75.51 | 75.89 | 75.89 | -0.73% | 1,807 |
| Jun 20, 2025 | 76.96 | 76.96 | 76.16 | 76.45 | 76.25 | -0.48% | 3,544 |
| Jun 18, 2025 | 76.54 | 77.83 | 76.54 | 76.82 | 76.62 | -0.07% | 3,828 |
| Jun 17, 2025 | 77.43 | 77.43 | 76.87 | 76.87 | 76.67 | -1.93% | 5,017 |