AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ: AADR · Real-Time Price · USD
82.12
-0.11 (-0.13%)
At close: Jul 17, 2026, 4:00 PM EDT
82.12
0.00 (0.00%)
After-hours: Jul 17, 2026, 4:15 PM EDT
AADR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 82.50 | 82.50 | 82.12 | 82.41 | 82.41 | 0.23% | 2,173 |
| Jul 16, 2026 | 81.79 | 84.15 | 81.79 | 82.22 | 82.22 | -1.19% | 1,157 |
| Jul 15, 2026 | 83.03 | 83.21 | 83.03 | 83.21 | 83.21 | -0.23% | 247 |
| Jul 14, 2026 | 83.21 | 83.64 | 83.21 | 83.40 | 83.40 | 0.23% | 707 |
| Jul 13, 2026 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | -1.16% | 96 |
| Jul 10, 2026 | 83.35 | 84.19 | 83.35 | 84.19 | 84.19 | 0.05% | 3,927 |
| Jul 9, 2026 | 83.75 | 84.19 | 83.75 | 84.15 | 84.15 | 1.28% | 719 |
| Jul 8, 2026 | 82.55 | 83.20 | 82.40 | 83.09 | 83.09 | 0.10% | 446 |
| Jul 7, 2026 | 83.12 | 83.12 | 82.39 | 83.00 | 83.00 | -1.39% | 1,196 |
| Jul 6, 2026 | 81.90 | 84.17 | 81.90 | 84.17 | 84.17 | 2.04% | 1,374 |
| Jul 2, 2026 | 83.58 | 83.58 | 81.98 | 82.48 | 82.48 | 1.03% | 1,209 |
| Jul 1, 2026 | 82.15 | 82.15 | 81.13 | 81.64 | 81.64 | -0.58% | 2,937 |
| Jun 30, 2026 | 80.98 | 82.49 | 80.98 | 82.12 | 82.12 | 1.51% | 2,208 |
| Jun 29, 2026 | 79.95 | 80.90 | 79.95 | 80.90 | 80.90 | 0.14% | 1,979 |
| Jun 26, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.78 | -0.76% | 271 |
| Jun 25, 2026 | 80.70 | 81.93 | 80.70 | 81.41 | 81.41 | 1.43% | 1,863 |
| Jun 24, 2026 | 80.31 | 81.17 | 80.15 | 80.26 | 80.26 | -1.82% | 5,131 |
| Jun 23, 2026 | 81.61 | 82.18 | 81.37 | 81.75 | 81.75 | -1.11% | 1,799 |
| Jun 22, 2026 | 82.70 | 83.42 | 82.70 | 83.11 | 82.67 | 0.04% | 2,745 |
| Jun 18, 2026 | 85.03 | 85.03 | 82.40 | 83.07 | 82.63 | -0.56% | 2,928 |
| Jun 17, 2026 | 84.75 | 85.03 | 83.54 | 83.54 | 83.10 | -0.54% | 2,373 |
| Jun 16, 2026 | 84.46 | 84.46 | 83.80 | 84.00 | 83.55 | -0.31% | 3,050 |
| Jun 15, 2026 | 84.46 | 84.78 | 84.02 | 84.26 | 83.81 | 0.82% | 3,276 |
| Jun 12, 2026 | 83.63 | 84.40 | 83.57 | 83.57 | 83.13 | 0.89% | 1,554 |
| Jun 11, 2026 | 81.31 | 82.84 | 81.25 | 82.84 | 82.40 | 2.80% | 2,007 |
| Jun 10, 2026 | 81.21 | 81.21 | 80.40 | 80.58 | 80.15 | -2.17% | 3,313 |
| Jun 9, 2026 | 82.50 | 82.50 | 82.19 | 82.36 | 81.93 | -0.18% | 3,027 |
| Jun 8, 2026 | 82.80 | 82.80 | 82.42 | 82.51 | 82.08 | 0.04% | 667 |
| Jun 5, 2026 | 83.42 | 83.42 | 82.06 | 82.48 | 82.04 | -3.27% | 1,671 |
| Jun 4, 2026 | 83.23 | 85.35 | 83.23 | 85.27 | 84.82 | 0.48% | 2,214 |
| Jun 3, 2026 | 84.86 | 84.86 | 84.86 | 84.86 | 84.41 | -0.79% | 71 |
| Jun 2, 2026 | 85.72 | 85.72 | 85.06 | 85.53 | 85.08 | -0.81% | 1,216 |
| Jun 1, 2026 | 84.51 | 86.23 | 84.51 | 86.23 | 85.78 | 0.03% | 2,456 |
| May 29, 2026 | 87.30 | 87.30 | 85.86 | 86.21 | 85.75 | -0.27% | 2,064 |
| May 28, 2026 | 85.19 | 86.85 | 85.19 | 86.44 | 85.98 | -0.31% | 1,314 |
| May 27, 2026 | 87.07 | 87.07 | 86.70 | 86.71 | 86.25 | -0.73% | 1,713 |
| May 26, 2026 | 85.96 | 87.45 | 85.96 | 87.34 | 86.88 | 1.60% | 2,651 |
| May 22, 2026 | 86.53 | 86.67 | 85.96 | 85.96 | 85.51 | -0.23% | 1,466 |
| May 21, 2026 | 85.96 | 86.16 | 85.96 | 86.16 | 85.71 | 0.53% | 663 |
| May 20, 2026 | 83.97 | 85.71 | 83.97 | 85.71 | 85.26 | 1.82% | 1,522 |
| May 19, 2026 | 84.19 | 84.35 | 83.80 | 84.17 | 83.73 | -0.76% | 1,279 |
| May 18, 2026 | 84.89 | 84.89 | 84.82 | 84.82 | 84.37 | 0.91% | 544 |
| May 15, 2026 | 86.65 | 86.65 | 84.06 | 84.06 | 83.61 | -3.71% | 3,677 |
| May 14, 2026 | 88.71 | 88.71 | 86.84 | 87.29 | 86.83 | -0.08% | 1,418 |
| May 13, 2026 | 85.74 | 87.36 | 85.74 | 87.36 | 86.90 | 1.48% | 1,361 |
| May 12, 2026 | 84.78 | 86.09 | 84.78 | 86.09 | 85.63 | -0.54% | 1,003 |
| May 11, 2026 | 84.89 | 86.62 | 84.89 | 86.55 | 86.10 | 1.04% | 5,033 |
| May 8, 2026 | 85.67 | 85.67 | 85.66 | 85.66 | 85.21 | -0.10% | 5,253 |
| May 7, 2026 | 86.76 | 86.78 | 85.75 | 85.75 | 85.30 | -1.57% | 1,139 |
| May 6, 2026 | 86.01 | 87.12 | 86.01 | 87.12 | 86.66 | 2.82% | 691 |