AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ: AADR · Real-Time Price · USD
80.02
-1.67 (-2.05%)
At close: Oct 30, 2026, 4:00 PM EDT
79.94
-0.08 (-0.09%)
After-hours: Oct 30, 2026, 7:30 PM EDT
AADR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 80.53 | 80.53 | 79.64 | 80.02 | 80.02 | -2.05% | 486 |
| Oct 29, 2026 | 81.81 | 81.81 | 81.41 | 81.69 | 81.69 | 0.58% | 4,516 |
| Oct 28, 2026 | 80.57 | 81.22 | 80.57 | 81.22 | 81.22 | 1.31% | 991 |
| Oct 27, 2026 | 79.98 | 80.16 | 79.98 | 80.16 | 80.16 | 1.07% | 2,666 |
| Oct 26, 2026 | 79.02 | 79.60 | 79.02 | 79.31 | 79.31 | -0.11% | 1,233 |
| Oct 23, 2026 | 78.04 | 79.40 | 77.99 | 79.40 | 79.40 | -0.13% | 3,058 |
| Oct 22, 2026 | 79.20 | 80.25 | 79.20 | 79.51 | 79.51 | -2.01% | 1,724 |
| Oct 21, 2026 | 81.15 | 81.15 | 81.14 | 81.14 | 81.14 | 0.89% | 472 |
| Oct 20, 2026 | 80.59 | 80.59 | 80.42 | 80.42 | 80.42 | 0.68% | 620 |
| Oct 19, 2026 | 79.94 | 80.05 | 79.88 | 79.88 | 79.88 | -0.55% | 3,015 |
| Oct 16, 2026 | 80.85 | 80.85 | 80.32 | 80.32 | 80.32 | -0.45% | 328 |
| Oct 15, 2026 | 79.44 | 80.69 | 79.44 | 80.69 | 80.69 | 0.52% | 5,545 |
| Oct 14, 2026 | 81.12 | 81.12 | 80.27 | 80.27 | 80.27 | -0.73% | 633 |
| Oct 13, 2026 | 80.56 | 80.85 | 80.56 | 80.85 | 80.85 | -0.12% | 796 |
| Oct 12, 2026 | 80.84 | 80.95 | 80.84 | 80.95 | 80.95 | -0.09% | 1,219 |
| Oct 9, 2026 | 80.88 | 81.02 | 80.88 | 81.02 | 81.02 | 0.51% | 1,841 |
| Oct 8, 2026 | 80.51 | 80.61 | 80.51 | 80.61 | 80.61 | -0.50% | 213 |
| Oct 7, 2026 | 81.06 | 81.06 | 81.01 | 81.01 | 81.01 | -1.79% | 503 |
| Oct 6, 2026 | 82.12 | 82.49 | 81.98 | 82.49 | 82.49 | 0.50% | 9,557 |
| Oct 5, 2026 | 81.95 | 82.08 | 81.95 | 82.08 | 82.08 | 0.50% | 849 |
| Oct 2, 2026 | 82.32 | 82.32 | 81.32 | 81.67 | 81.67 | 0.78% | 1,485 |
| Oct 1, 2026 | 80.77 | 81.03 | 80.77 | 81.03 | 81.03 | -0.78% | 460 |
| Sep 30, 2026 | 82.35 | 82.35 | 81.67 | 81.67 | 81.67 | -0.58% | 1,269 |
| Sep 29, 2026 | 83.77 | 83.77 | 80.86 | 82.15 | 82.15 | -0.23% | 2,954 |
| Sep 28, 2026 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | -0.50% | 407 |
| Sep 25, 2026 | 82.58 | 82.75 | 82.49 | 82.75 | 82.75 | 0.38% | 628 |
| Sep 24, 2026 | 82.56 | 82.56 | 82.01 | 82.44 | 82.44 | -0.45% | 2,239 |
| Sep 23, 2026 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -1.45% | 300 |
| Sep 22, 2026 | 85.02 | 85.02 | 84.03 | 84.03 | 84.03 | -0.18% | 1,062 |
| Sep 21, 2026 | 84.53 | 84.54 | 84.53 | 84.54 | 84.18 | 0.79% | 489 |
| Sep 18, 2026 | 83.45 | 83.87 | 83.45 | 83.87 | 83.52 | -0.69% | 274 |
| Sep 17, 2026 | 83.07 | 84.58 | 83.07 | 84.46 | 84.10 | 1.67% | 3,390 |
| Sep 16, 2026 | 83.97 | 83.97 | 83.07 | 83.07 | 82.72 | -0.45% | 1,125 |
| Sep 15, 2026 | 83.30 | 83.45 | 83.30 | 83.45 | 83.09 | -0.71% | 956 |
| Sep 14, 2026 | 84.98 | 84.98 | 83.88 | 84.04 | 83.69 | -1.32% | 3,502 |
| Sep 11, 2026 | 86.27 | 86.27 | 85.04 | 85.17 | 84.81 | 0.86% | 935 |
| Sep 10, 2026 | 84.47 | 84.54 | 84.44 | 84.44 | 84.09 | -0.80% | 1,526 |
| Sep 9, 2026 | 86.32 | 86.32 | 85.13 | 85.13 | 84.77 | 0.06% | 1,171 |
| Sep 8, 2026 | 85.07 | 85.07 | 85.07 | 85.07 | 84.71 | 0.46% | 575 |
| Sep 4, 2026 | 84.77 | 84.85 | 84.43 | 84.68 | 84.32 | -0.20% | 9,021 |
| Sep 3, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | 84.49 | 0.67% | 114 |
| Sep 2, 2026 | 84.00 | 84.29 | 84.00 | 84.29 | 83.93 | 1.16% | 376 |
| Sep 1, 2026 | 84.18 | 84.18 | 83.32 | 83.32 | 82.96 | -0.24% | 1,053 |
| Aug 31, 2026 | 83.20 | 83.52 | 83.20 | 83.52 | 83.17 | 0.09% | 1,375 |
| Aug 28, 2026 | 84.44 | 84.44 | 83.45 | 83.45 | 83.09 | -0.85% | 411 |
| Aug 27, 2026 | 84.14 | 84.16 | 84.02 | 84.16 | 83.80 | -0.11% | 2,363 |
| Aug 26, 2026 | 84.37 | 84.41 | 84.25 | 84.25 | 83.90 | -0.08% | 467 |
| Aug 25, 2026 | 83.92 | 84.32 | 83.92 | 84.32 | 83.96 | 0.72% | 1,460 |
| Aug 24, 2026 | 83.59 | 83.72 | 83.27 | 83.72 | 83.37 | -0.47% | 2,217 |
| Aug 21, 2026 | 84.09 | 84.26 | 84.09 | 84.12 | 83.76 | 1.10% | 2,789 |