AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ: AADR · Real-Time Price · USD
69.27
+0.55 (0.80%)
Dec 20, 2024, 4:00 PM EST - Market closed
AADR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 69.50 | 69.74 | 69.19 | 69.27 | 69.27 | 0.80% | 2,330 |
| Dec 19, 2024 | 69.37 | 69.40 | 68.72 | 68.72 | 68.72 | 0.10% | 1,338 |
| Dec 18, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -4.49% | 293 |
| Dec 17, 2024 | 71.51 | 71.89 | 71.51 | 71.88 | 71.88 | 0.27% | 4,733 |
| Dec 16, 2024 | 70.61 | 71.69 | 70.61 | 71.69 | 71.69 | 1.62% | 5,952 |
| Dec 13, 2024 | 70.26 | 70.55 | 70.26 | 70.55 | 70.55 | 0.59% | 642 |
| Dec 12, 2024 | 70.01 | 70.61 | 69.92 | 70.13 | 70.13 | -0.23% | 3,657 |
| Dec 11, 2024 | 70.10 | 70.29 | 70.10 | 70.29 | 70.29 | 1.40% | 421 |
| Dec 10, 2024 | 70.50 | 70.50 | 69.32 | 69.32 | 69.32 | -1.25% | 798 |
| Dec 9, 2024 | 71.06 | 71.06 | 70.20 | 70.20 | 70.20 | 0.99% | 616 |
| Dec 6, 2024 | 69.39 | 69.51 | 69.34 | 69.51 | 69.51 | 0.48% | 1,809 |
| Dec 5, 2024 | 68.86 | 69.67 | 68.86 | 69.18 | 69.18 | 0.96% | 1,055 |
| Dec 4, 2024 | 68.73 | 68.82 | 68.52 | 68.52 | 68.52 | -0.74% | 430 |
| Dec 3, 2024 | 69.67 | 69.67 | 69.03 | 69.03 | 69.03 | -0.04% | 1,609 |
| Dec 2, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 1.20% | 161 |
| Nov 29, 2024 | 67.97 | 68.40 | 67.97 | 68.24 | 68.24 | 0.55% | 2,913 |
| Nov 27, 2024 | 67.93 | 67.93 | 67.87 | 67.87 | 67.87 | 0.31% | 1,007 |
| Nov 26, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.36% | 29 |
| Nov 25, 2024 | 67.55 | 67.55 | 67.42 | 67.42 | 67.42 | -0.12% | 782 |
| Nov 22, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.07% | 40 |
| Nov 21, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.13% | 11 |
| Nov 20, 2024 | 66.99 | 67.36 | 66.55 | 67.36 | 67.36 | 0.79% | 1,775 |
| Nov 19, 2024 | 66.52 | 66.86 | 66.52 | 66.83 | 66.83 | 0.45% | 1,657 |
| Nov 18, 2024 | 65.51 | 66.53 | 65.51 | 66.53 | 66.53 | 2.61% | 1,511 |
| Nov 15, 2024 | 64.60 | 64.88 | 64.60 | 64.84 | 64.84 | -0.25% | 889 |
| Nov 14, 2024 | 65.16 | 65.40 | 65.00 | 65.00 | 65.00 | -0.37% | 2,352 |
| Nov 13, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -0.56% | 23 |
| Nov 12, 2024 | 65.36 | 65.61 | 65.23 | 65.61 | 65.61 | -0.81% | 448 |
| Nov 11, 2024 | 65.95 | 66.15 | 65.70 | 66.15 | 66.15 | 0.30% | 3,347 |
| Nov 8, 2024 | 65.68 | 65.95 | 65.68 | 65.95 | 65.95 | -0.44% | 147 |
| Nov 7, 2024 | 65.97 | 66.53 | 65.91 | 66.24 | 66.24 | 0.45% | 6,712 |
| Nov 6, 2024 | 65.70 | 65.94 | 65.46 | 65.94 | 65.94 | 0.21% | 3,678 |
| Nov 5, 2024 | 65.50 | 65.80 | 65.50 | 65.80 | 65.80 | 1.61% | 238 |
| Nov 4, 2024 | 65.17 | 65.17 | 64.16 | 64.76 | 64.76 | 0.97% | 961 |
| Nov 1, 2024 | 64.69 | 64.93 | 64.14 | 64.14 | 64.14 | 0.19% | 706 |
| Oct 31, 2024 | 63.67 | 64.02 | 63.67 | 64.02 | 64.02 | -1.12% | 4,634 |
| Oct 30, 2024 | 64.59 | 64.75 | 64.58 | 64.75 | 64.75 | -0.55% | 560 |
| Oct 29, 2024 | 65.33 | 65.47 | 65.10 | 65.10 | 65.10 | -1.32% | 853 |
| Oct 28, 2024 | 65.62 | 65.97 | 65.62 | 65.97 | 65.97 | 0.85% | 264 |
| Oct 25, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | -0.11% | 3 |
| Oct 24, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 1.52% | 105 |
| Oct 23, 2024 | 63.75 | 64.51 | 63.75 | 64.51 | 64.51 | -1.70% | 615 |
| Oct 22, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -0.12% | 21 |
| Oct 21, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.12% | 76 |
| Oct 18, 2024 | 65.67 | 65.83 | 65.59 | 65.78 | 65.78 | 0.49% | 3,619 |
| Oct 17, 2024 | 65.39 | 65.46 | 65.39 | 65.46 | 65.46 | 0.56% | 288 |
| Oct 16, 2024 | 65.59 | 65.59 | 65.09 | 65.09 | 65.09 | 0.08% | 389 |
| Oct 15, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -0.37% | 90 |
| Oct 14, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.96% | 184 |
| Oct 11, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 0.98% | 13 |
| Oct 10, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.63% | 14 |
| Oct 9, 2024 | 62.81 | 63.65 | 62.81 | 63.65 | 63.65 | 0.57% | 859 |
| Oct 8, 2024 | 62.92 | 63.29 | 62.92 | 63.29 | 63.29 | -0.48% | 311 |
| Oct 7, 2024 | 63.29 | 63.59 | 63.29 | 63.59 | 63.59 | -0.72% | 380 |
| Oct 4, 2024 | 63.53 | 64.05 | 63.53 | 64.05 | 64.05 | 1.01% | 426 |
| Oct 3, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | -0.22% | 22 |
| Oct 2, 2024 | 63.47 | 63.55 | 63.47 | 63.55 | 63.55 | -0.11% | 245 |
| Oct 1, 2024 | 64.19 | 64.19 | 63.62 | 63.62 | 63.62 | -0.03% | 615 |
| Sep 30, 2024 | 64.14 | 64.14 | 63.64 | 63.64 | 63.64 | -0.92% | 274 |
| Sep 27, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | -0.57% | 134 |
| Sep 26, 2024 | 64.37 | 64.60 | 64.37 | 64.60 | 64.60 | 3.43% | 586 |
| Sep 25, 2024 | 63.79 | 63.79 | 62.46 | 62.46 | 62.46 | -2.33% | 676 |
| Sep 24, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 1.51% | 103 |
| Sep 23, 2024 | 63.17 | 63.17 | 63.00 | 63.00 | 63.00 | -1.36% | 518 |
| Sep 20, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.49 | -0.59% | 59 |
| Sep 19, 2024 | 63.27 | 64.33 | 63.27 | 64.25 | 63.87 | 2.08% | 2,388 |
| Sep 18, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.57 | 0.06% | 135 |
| Sep 17, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.53 | -0.54% | 181 |
| Sep 16, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.87 | 0.22% | 9 |
| Sep 13, 2024 | 63.00 | 63.10 | 63.00 | 63.10 | 62.73 | 1.18% | 315 |
| Sep 12, 2024 | 62.21 | 62.37 | 62.21 | 62.37 | 62.00 | 1.35% | 394 |
| Sep 11, 2024 | 61.83 | 61.83 | 61.54 | 61.54 | 61.18 | 1.24% | 205 |
| Sep 10, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.43 | -0.71% | 25 |
| Sep 9, 2024 | 61.45 | 61.45 | 61.22 | 61.22 | 60.86 | 0.80% | 272 |
| Sep 6, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.38 | -1.83% | 2 |
| Sep 5, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.50 | 0.04% | 164 |
| Sep 4, 2024 | 62.12 | 62.12 | 61.84 | 61.84 | 61.47 | -0.21% | 561 |
| Sep 3, 2024 | 62.02 | 62.02 | 61.97 | 61.97 | 61.60 | -1.72% | 159 |
| Aug 30, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.68 | 0.93% | 46 |
| Aug 29, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.10 | 1.08% | 68 |
| Aug 28, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.43 | -1.20% | 110 |
| Aug 27, 2024 | 62.33 | 62.55 | 62.33 | 62.55 | 62.18 | 1.03% | 470 |
| Aug 26, 2024 | 62.16 | 62.16 | 61.91 | 61.91 | 61.54 | -1.03% | 640 |
| Aug 23, 2024 | 62.55 | 62.56 | 62.55 | 62.56 | 62.19 | 1.25% | 274 |
| Aug 22, 2024 | 62.15 | 62.15 | 61.71 | 61.79 | 61.42 | -1.02% | 816 |
| Aug 21, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.05 | -0.32% | 9 |
| Aug 20, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.25 | -0.17% | 65 |
| Aug 19, 2024 | 62.60 | 62.73 | 62.37 | 62.73 | 62.36 | 0.56% | 916 |
| Aug 16, 2024 | 62.29 | 62.38 | 62.29 | 62.38 | 62.01 | 0.63% | 123 |
| Aug 15, 2024 | 62.07 | 62.20 | 61.99 | 61.99 | 61.62 | 1.40% | 3,450 |
| Aug 14, 2024 | 61.15 | 61.16 | 61.13 | 61.13 | 60.77 | 0.88% | 480 |
| Aug 13, 2024 | 60.34 | 60.60 | 60.34 | 60.60 | 60.24 | 1.71% | 261 |
| Aug 12, 2024 | 59.53 | 59.58 | 59.53 | 59.58 | 59.23 | 0.24% | 307 |
| Aug 9, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.09 | 1.83% | 25 |
| Aug 8, 2024 | 57.96 | 58.69 | 57.95 | 58.37 | 58.03 | 3.15% | 2,827 |
| Aug 7, 2024 | 56.47 | 56.59 | 56.47 | 56.59 | 56.26 | -0.81% | 218 |
| Aug 6, 2024 | 56.01 | 57.68 | 56.01 | 57.05 | 56.71 | 0.56% | 4,683 |
| Aug 5, 2024 | 54.57 | 57.10 | 54.57 | 56.73 | 56.39 | -1.45% | 2,306 |
| Aug 2, 2024 | 57.60 | 57.60 | 57.35 | 57.56 | 57.22 | -4.41% | 574 |
| Aug 1, 2024 | 59.88 | 60.22 | 59.88 | 60.22 | 59.86 | -3.14% | 202 |