AdvisorShares Dorsey Wright ADR ETF (AADR)

AADR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	80.78	80.78	80.78	80.79	-	-0.76%	265
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
May 5, 2026	84.45	85.31	84.26	84.73	84.28	0.85%	1,700
May 4, 2026	84.00	84.24	83.56	84.01	83.57	-0.61%	2,534
May 1, 2026	84.92	84.92	84.16	84.53	84.08	-0.27%	3,443
Apr 30, 2026	83.53	84.76	83.40	84.76	84.31	2.58%	2,755
Apr 29, 2026	83.01	83.01	82.30	82.62	82.19	-0.62%	6,693
Apr 28, 2026	83.07	83.31	83.07	83.13	82.70	-0.87%	1,075
Apr 27, 2026	83.18	84.56	83.18	83.87	83.43	-0.22%	4,698
Apr 24, 2026	83.96	84.05	83.25	84.05	83.61	0.65%	3,199
Apr 23, 2026	83.53	83.80	83.52	83.52	83.08	-0.49%	2,523
Apr 22, 2026	84.44	84.44	83.53	83.93	83.48	-0.49%	1,981
Apr 21, 2026	86.46	86.46	84.10	84.34	83.89	-2.54%	1,841
Apr 20, 2026	87.35	87.35	84.53	86.53	86.08	-1.71%	4,541
Apr 17, 2026	89.00	89.00	88.04	88.04	87.58	1.74%	1,570
Apr 16, 2026	86.35	86.54	86.35	86.54	86.08	-0.64%	709

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.