AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ: AADR · Real-Time Price · USD
84.35
-0.22 (-0.26%)
At close: Aug 7, 2026, 4:00 PM EDT
84.35
0.00 (0.00%)
After-hours: Aug 7, 2026, 4:15 PM EDT
AADR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 86.24 | 86.24 | 84.35 | 86.24 | 86.24 | 1.98% | 856 |
| 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 |
| 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 |