AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ: AADR · Real-Time Price · USD
82.24
-2.40 (-2.83%)
Oct 10, 2025, 2:40 PM EDT - Market open
AADR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 85.65 | 85.83 | 84.01 | 84.64 | 84.64 | -1.72% | 3,681 |
| Oct 8, 2025 | 86.20 | 86.42 | 85.73 | 86.12 | 86.12 | 0.47% | 5,372 |
| Oct 7, 2025 | 85.74 | 86.33 | 85.25 | 85.72 | 85.72 | -0.86% | 1,159 |
| Oct 6, 2025 | 86.70 | 87.14 | 86.14 | 86.46 | 86.46 | 0.36% | 5,681 |
| Oct 3, 2025 | 87.64 | 87.64 | 86.00 | 86.15 | 86.15 | -0.28% | 3,521 |
| Oct 2, 2025 | 86.77 | 86.79 | 86.13 | 86.39 | 86.39 | -0.66% | 6,535 |
| Oct 1, 2025 | 87.23 | 87.23 | 86.55 | 86.96 | 86.96 | 0.23% | 1,326 |
| Sep 30, 2025 | 87.11 | 87.11 | 86.76 | 86.76 | 86.76 | 0.11% | 275 |
| Sep 29, 2025 | 87.15 | 87.26 | 86.67 | 86.67 | 86.67 | 0.34% | 1,482 |
| Sep 26, 2025 | 86.18 | 86.37 | 85.30 | 86.37 | 86.37 | 0.83% | 1,447 |
| Sep 25, 2025 | 85.77 | 85.77 | 85.16 | 85.66 | 85.66 | - | 2,474 |
| Sep 24, 2025 | 86.65 | 86.67 | 85.54 | 85.66 | 85.66 | -0.13% | 1,806 |
| Sep 23, 2025 | 86.18 | 86.76 | 85.60 | 85.77 | 85.77 | -0.35% | 3,987 |
| Sep 22, 2025 | 85.84 | 86.30 | 85.71 | 86.07 | 86.07 | 0.13% | 1,341 |
| Sep 19, 2025 | 85.11 | 85.99 | 85.11 | 85.96 | 85.86 | 1.46% | 4,948 |
| Sep 18, 2025 | 85.78 | 85.78 | 84.25 | 84.73 | 84.63 | -0.19% | 3,733 |
| Sep 17, 2025 | 85.51 | 85.51 | 84.50 | 84.89 | 84.79 | 0.29% | 3,296 |
| Sep 16, 2025 | 84.85 | 85.05 | 84.61 | 84.65 | 84.55 | -0.35% | 834 |
| Sep 15, 2025 | 85.99 | 85.99 | 84.93 | 84.94 | 84.84 | 0.04% | 1,217 |
| Sep 12, 2025 | 84.51 | 85.25 | 84.51 | 84.91 | 84.81 | -0.35% | 1,445 |
| Sep 11, 2025 | 85.02 | 85.21 | 85.02 | 85.21 | 85.11 | 1.50% | 357 |
| Sep 10, 2025 | 84.60 | 84.60 | 83.95 | 83.95 | 83.85 | -0.36% | 1,884 |
| Sep 9, 2025 | 83.66 | 84.59 | 83.66 | 84.26 | 84.16 | 0.57% | 4,766 |
| Sep 8, 2025 | 83.50 | 83.89 | 83.50 | 83.78 | 83.68 | 0.79% | 2,258 |
| Sep 5, 2025 | 83.41 | 83.48 | 82.43 | 83.13 | 83.03 | 0.86% | 2,523 |
| Sep 4, 2025 | 82.45 | 82.69 | 82.07 | 82.42 | 82.32 | -0.34% | 2,345 |
| Sep 3, 2025 | 82.77 | 82.77 | 82.24 | 82.70 | 82.60 | 0.88% | 1,507 |
| Sep 2, 2025 | 81.75 | 82.13 | 81.50 | 81.98 | 81.88 | -0.51% | 1,985 |
| Aug 29, 2025 | 82.19 | 82.39 | 82.19 | 82.39 | 82.30 | 0.14% | 1,401 |
| Aug 28, 2025 | 81.49 | 82.62 | 81.49 | 82.28 | 82.18 | 0.48% | 1,993 |
| Aug 27, 2025 | 81.57 | 81.89 | 81.06 | 81.89 | 81.79 | -1.53% | 5,082 |
| Aug 26, 2025 | 83.16 | 83.16 | 83.16 | 83.16 | 83.06 | -0.30% | 650 |
| Aug 25, 2025 | 84.03 | 84.03 | 83.41 | 83.41 | 83.31 | -0.91% | 963 |
| Aug 22, 2025 | 83.02 | 84.34 | 83.02 | 84.18 | 84.08 | 2.55% | 9,797 |
| Aug 21, 2025 | 81.60 | 82.08 | 81.60 | 82.08 | 81.98 | 0.46% | 362 |
| Aug 20, 2025 | 81.23 | 81.86 | 81.23 | 81.71 | 81.61 | 0.57% | 1,388 |
| Aug 19, 2025 | 81.60 | 81.60 | 81.24 | 81.24 | 81.15 | -1.31% | 714 |
| Aug 18, 2025 | 82.81 | 82.81 | 82.32 | 82.32 | 82.22 | -0.15% | 850 |
| Aug 15, 2025 | 82.34 | 82.44 | 82.34 | 82.44 | 82.34 | 0.25% | 304 |
| Aug 14, 2025 | 82.75 | 82.75 | 82.23 | 82.23 | 82.13 | -0.26% | 1,237 |
| Aug 13, 2025 | 82.38 | 82.62 | 82.38 | 82.44 | 82.35 | 0.83% | 2,080 |
| Aug 12, 2025 | 81.75 | 82.20 | 81.75 | 81.76 | 81.67 | 1.35% | 4,077 |
| Aug 11, 2025 | 80.79 | 81.02 | 80.68 | 80.68 | 80.58 | -0.66% | 2,792 |
| Aug 8, 2025 | 80.92 | 81.21 | 80.72 | 81.21 | 81.12 | 0.47% | 5,377 |
| Aug 7, 2025 | 80.91 | 81.31 | 80.83 | 80.83 | 80.73 | -0.10% | 1,374 |
| Aug 6, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.82 | 1.42% | 333 |
| Aug 5, 2025 | 79.10 | 80.03 | 79.08 | 79.78 | 79.68 | 1.07% | 1,240 |
| Aug 4, 2025 | 78.77 | 79.11 | 78.77 | 78.93 | 78.84 | 2.03% | 1,268 |
| Aug 1, 2025 | 77.04 | 77.37 | 76.84 | 77.36 | 77.27 | -1.35% | 2,278 |
| Jul 31, 2025 | 78.44 | 78.58 | 78.18 | 78.42 | 78.32 | 0.39% | 23,431 |