AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ: AADR · Real-Time Price · USD
83.45
-1.01 (-1.20%)
At close: Sep 18, 2026, 4:00 PM EDT
83.87
+0.42 (0.51%)
After-hours: Sep 18, 2026, 4:15 PM EDT
AADR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 83.45 | 83.87 | 83.45 | 83.45 | 83.45 | -1.19% | 274 |
| Sep 17, 2026 | 83.07 | 84.58 | 83.07 | 84.46 | 84.46 | 1.67% | 3,390 |
| Sep 16, 2026 | 83.97 | 83.97 | 83.07 | 83.07 | 83.07 | -0.45% | 1,125 |
| Sep 15, 2026 | 83.30 | 83.45 | 83.30 | 83.45 | 83.45 | -0.71% | 956 |
| Sep 14, 2026 | 84.98 | 84.98 | 83.88 | 84.04 | 84.04 | -1.32% | 3,502 |
| Sep 11, 2026 | 86.27 | 86.27 | 85.04 | 85.17 | 85.17 | 0.86% | 935 |
| Sep 10, 2026 | 84.47 | 84.54 | 84.44 | 84.44 | 84.44 | -0.80% | 1,526 |
| Sep 9, 2026 | 86.32 | 86.32 | 85.13 | 85.13 | 85.13 | 0.06% | 1,171 |
| Sep 8, 2026 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | 0.46% | 575 |
| Sep 4, 2026 | 84.77 | 84.85 | 84.43 | 84.68 | 84.68 | -0.20% | 9,021 |
| Sep 3, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 0.67% | 114 |
| Sep 2, 2026 | 84.00 | 84.29 | 84.00 | 84.29 | 84.29 | 1.16% | 376 |
| Sep 1, 2026 | 84.18 | 84.18 | 83.32 | 83.32 | 83.32 | -0.24% | 1,053 |
| Aug 31, 2026 | 83.20 | 83.52 | 83.20 | 83.52 | 83.52 | 0.09% | 1,375 |
| Aug 28, 2026 | 84.44 | 84.44 | 83.45 | 83.45 | 83.45 | -0.85% | 411 |
| Aug 27, 2026 | 84.14 | 84.16 | 84.02 | 84.16 | 84.16 | -0.11% | 2,363 |
| Aug 26, 2026 | 84.37 | 84.41 | 84.25 | 84.25 | 84.25 | -0.08% | 467 |
| Aug 25, 2026 | 83.92 | 84.32 | 83.92 | 84.32 | 84.32 | 0.72% | 1,460 |
| Aug 24, 2026 | 83.59 | 83.72 | 83.27 | 83.72 | 83.72 | -0.47% | 2,217 |
| Aug 21, 2026 | 84.09 | 84.26 | 84.09 | 84.12 | 84.12 | 1.10% | 2,789 |
| Aug 20, 2026 | 84.74 | 84.74 | 83.21 | 83.21 | 83.20 | -0.78% | 800 |
| Aug 19, 2026 | 85.67 | 85.67 | 83.86 | 83.86 | 83.86 | -0.27% | 4,568 |
| Aug 18, 2026 | 85.40 | 85.40 | 83.50 | 84.09 | 84.09 | -1.01% | 1,461 |
| Aug 17, 2026 | 85.45 | 85.63 | 84.86 | 84.95 | 84.95 | 0.04% | 4,773 |
| Aug 14, 2026 | 85.27 | 85.65 | 84.80 | 84.91 | 84.91 | -0.11% | 2,801 |
| Aug 13, 2026 | 84.33 | 85.49 | 84.33 | 85.01 | 85.01 | 0.48% | 5,552 |
| Aug 12, 2026 | 84.04 | 85.03 | 84.04 | 84.61 | 84.61 | 0.68% | 8,153 |
| Aug 11, 2026 | 84.65 | 84.72 | 83.48 | 84.04 | 84.04 | -0.25% | 8,654 |
| Aug 10, 2026 | 83.81 | 84.59 | 83.69 | 84.25 | 84.25 | -0.12% | 5,368 |
| Aug 7, 2026 | 86.24 | 86.24 | 84.35 | 84.35 | 84.35 | -0.26% | 857 |
| Aug 6, 2026 | 84.44 | 85.00 | 83.96 | 84.57 | 84.57 | 0.49% | 8,801 |
| Aug 5, 2026 | 84.99 | 84.99 | 83.89 | 84.16 | 84.16 | 0.61% | 1,284 |
| Aug 4, 2026 | 83.23 | 84.02 | 83.18 | 83.65 | 83.65 | 0.95% | 6,820 |
| Aug 3, 2026 | 82.73 | 83.07 | 82.33 | 82.86 | 82.86 | -0.11% | 3,921 |
| Jul 31, 2026 | 83.14 | 83.16 | 82.71 | 82.95 | 82.95 | -0.38% | 7,946 |
| Jul 30, 2026 | 82.99 | 83.27 | 82.25 | 83.27 | 83.27 | 3.27% | 1,577 |
| Jul 29, 2026 | 81.22 | 81.22 | 80.63 | 80.63 | 80.63 | -0.81% | 1,486 |
| Jul 28, 2026 | 80.97 | 81.29 | 80.87 | 81.29 | 81.29 | -1.65% | 520 |
| Jul 27, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 0.08% | 521 |
| Jul 24, 2026 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | -0.33% | 123 |
| Jul 23, 2026 | 83.08 | 83.08 | 82.70 | 82.85 | 82.85 | -1.19% | 970 |
| Jul 22, 2026 | 83.58 | 84.07 | 83.58 | 83.85 | 83.85 | 1.74% | 2,116 |
| Jul 21, 2026 | 82.45 | 82.50 | 82.42 | 82.42 | 82.42 | 1.22% | 26,746 |
| Jul 20, 2026 | 82.47 | 82.47 | 81.17 | 81.42 | 81.42 | -0.85% | 1,924 |
| Jul 17, 2026 | 82.50 | 82.50 | 82.12 | 82.12 | 82.12 | -0.13% | 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 |