AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ: AADR · Real-Time Price · USD
77.98
-0.31 (-0.40%)
Jul 11, 2025, 4:00 PM - Market closed
AADR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 78.40 | 78.63 | 78.38 | 78.38 | 78.18 | 1.78% | 3,088 |
| Jun 13, 2025 | 77.18 | 77.18 | 77.01 | 77.01 | 76.81 | -1.43% | 826 |
| Jun 12, 2025 | 77.65 | 78.40 | 77.65 | 78.13 | 77.93 | 0.31% | 3,543 |
| Jun 11, 2025 | 77.90 | 78.13 | 77.89 | 77.89 | 77.69 | -0.51% | 665 |
| Jun 10, 2025 | 79.08 | 79.08 | 78.09 | 78.29 | 78.09 | -0.22% | 845 |
| Jun 9, 2025 | 79.09 | 79.09 | 77.67 | 78.46 | 78.26 | 0.46% | 2,182 |
| Jun 6, 2025 | 79.15 | 79.15 | 77.45 | 78.10 | 77.90 | -0.01% | 1,415 |
| Jun 5, 2025 | 78.06 | 78.11 | 78.04 | 78.11 | 77.90 | 0.39% | 1,001 |
| Jun 4, 2025 | 78.00 | 78.25 | 77.77 | 77.80 | 77.60 | -0.13% | 6,595 |
| Jun 3, 2025 | 77.27 | 77.99 | 77.27 | 77.90 | 77.70 | -0.20% | 1,956 |
| Jun 2, 2025 | 77.75 | 78.06 | 77.75 | 78.06 | 77.86 | 0.62% | 377 |
| May 30, 2025 | 76.82 | 77.58 | 76.82 | 77.58 | 77.38 | -0.44% | 798 |
| May 29, 2025 | 78.00 | 78.00 | 77.28 | 77.92 | 77.72 | -0.28% | 2,371 |
| May 28, 2025 | 78.29 | 78.29 | 77.98 | 78.14 | 77.94 | -2.45% | 9,915 |
| May 27, 2025 | 81.17 | 81.17 | 79.86 | 80.10 | 79.89 | 1.14% | 1,490 |
| May 23, 2025 | 78.91 | 79.83 | 78.17 | 79.20 | 78.99 | -0.46% | 1,401 |
| May 22, 2025 | 79.23 | 80.03 | 79.21 | 79.57 | 79.36 | 0.57% | 1,739 |
| May 21, 2025 | 80.55 | 80.68 | 79.12 | 79.12 | 78.91 | -1.44% | 2,097 |
| May 20, 2025 | 80.95 | 80.95 | 79.89 | 80.28 | 80.07 | 0.74% | 2,491 |
| May 19, 2025 | 79.12 | 79.84 | 79.12 | 79.69 | 79.48 | 1.40% | 3,096 |
| May 16, 2025 | 78.77 | 78.77 | 78.07 | 78.59 | 78.39 | -0.01% | 1,621 |
| May 15, 2025 | 79.37 | 79.37 | 77.92 | 78.60 | 78.40 | -0.76% | 2,226 |
| May 14, 2025 | 79.25 | 79.30 | 78.51 | 79.20 | 78.99 | 0.47% | 6,635 |
| May 13, 2025 | 78.99 | 79.28 | 77.84 | 78.83 | 78.63 | 1.38% | 2,182 |
| May 12, 2025 | 76.82 | 78.19 | 76.82 | 77.75 | 77.55 | 2.44% | 3,262 |
| May 9, 2025 | 75.55 | 75.90 | 74.92 | 75.90 | 75.70 | 0.05% | 1,598 |
| May 8, 2025 | 76.02 | 76.44 | 75.58 | 75.86 | 75.67 | 0.47% | 35,984 |
| May 7, 2025 | 75.70 | 76.06 | 75.51 | 75.51 | 75.31 | -0.91% | 1,053 |
| May 6, 2025 | 75.17 | 76.67 | 75.17 | 76.20 | 76.00 | 0.18% | 7,701 |
| May 5, 2025 | 75.99 | 76.76 | 75.74 | 76.06 | 75.86 | 0.09% | 16,419 |
| May 2, 2025 | 76.17 | 76.36 | 75.77 | 75.99 | 75.79 | 1.75% | 3,801 |
| May 1, 2025 | 74.88 | 74.93 | 74.23 | 74.68 | 74.49 | -0.27% | 6,080 |
| Apr 30, 2025 | 74.34 | 74.88 | 73.98 | 74.88 | 74.69 | 0.03% | 6,769 |