AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ: AADR · Real-Time Price · USD
84.94
-0.19 (-0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
AADR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.82 | 85.82 | 85.01 | 84.84 | - | -0.33% | 1,057 |
| Dec 4, 2025 | 85.10 | 85.86 | 84.77 | 85.13 | 85.13 | 0.25% | 2,077 |
| Dec 3, 2025 | 84.46 | 85.35 | 84.46 | 84.92 | 84.92 | -0.04% | 1,617 |
| Dec 2, 2025 | 85.34 | 85.52 | 84.93 | 84.95 | 84.95 | -0.36% | 1,012 |
| Dec 1, 2025 | 86.02 | 86.02 | 84.99 | 85.26 | 85.26 | -0.87% | 3,255 |
| Nov 28, 2025 | 86.60 | 86.60 | 85.38 | 86.01 | 86.01 | 0.78% | 1,840 |
| Nov 26, 2025 | 85.45 | 85.45 | 84.74 | 85.35 | 85.35 | 1.46% | 554 |
| Nov 25, 2025 | 83.03 | 84.12 | 83.03 | 84.12 | 84.12 | 1.10% | 831 |
| Nov 24, 2025 | 80.96 | 83.21 | 80.96 | 83.21 | 83.21 | 2.57% | 1,104 |
| Nov 21, 2025 | 82.18 | 82.18 | 79.41 | 81.12 | 81.12 | 0.50% | 5,835 |
| Nov 20, 2025 | 85.05 | 85.05 | 80.72 | 80.72 | 80.72 | -2.67% | 1,140 |
| Nov 19, 2025 | 84.53 | 84.53 | 82.29 | 82.94 | 82.94 | -0.05% | 814 |
| Nov 18, 2025 | 82.55 | 82.98 | 82.14 | 82.98 | 82.97 | -0.20% | 5,335 |
| Nov 17, 2025 | 83.09 | 84.22 | 83.09 | 83.14 | 83.14 | -0.94% | 1,012 |
| Nov 14, 2025 | 83.00 | 84.44 | 83.00 | 83.93 | 83.93 | -0.77% | 2,253 |
| Nov 13, 2025 | 86.10 | 86.16 | 84.59 | 84.59 | 84.59 | -1.77% | 2,236 |
| Nov 12, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 86.10 | -0.23% | 336 |
| Nov 11, 2025 | 86.78 | 86.78 | 86.31 | 86.31 | 86.31 | 0.61% | 2,469 |
| Nov 10, 2025 | 84.50 | 85.78 | 84.50 | 85.78 | 85.78 | 2.41% | 2,088 |
| Nov 7, 2025 | 83.13 | 84.18 | 82.49 | 83.76 | 83.76 | 0.14% | 1,763 |
| Nov 6, 2025 | 84.60 | 84.60 | 83.64 | 83.64 | 83.64 | -0.16% | 1,020 |
| Nov 5, 2025 | 83.56 | 84.05 | 83.56 | 83.78 | 83.78 | 1.61% | 665 |
| Nov 4, 2025 | 84.34 | 84.34 | 82.28 | 82.45 | 82.45 | -2.43% | 9,833 |
| Nov 3, 2025 | 84.27 | 84.56 | 84.10 | 84.50 | 84.50 | -0.41% | 1,827 |
| Oct 31, 2025 | 84.42 | 85.02 | 84.42 | 84.84 | 84.84 | - | 828 |
| Oct 30, 2025 | 84.69 | 85.40 | 84.69 | 84.84 | 84.84 | -0.50% | 3,130 |
| Oct 29, 2025 | 85.81 | 86.00 | 85.26 | 85.26 | 85.26 | -0.13% | 2,223 |
| Oct 28, 2025 | 84.46 | 85.50 | 84.46 | 85.38 | 85.38 | 0.99% | 2,870 |
| Oct 27, 2025 | 84.53 | 84.74 | 83.91 | 84.54 | 84.54 | 0.77% | 5,123 |
| Oct 24, 2025 | 83.77 | 83.90 | 83.77 | 83.90 | 83.90 | 0.76% | 1,521 |
| Oct 23, 2025 | 83.18 | 83.92 | 82.78 | 83.26 | 83.26 | 0.62% | 8,321 |
| Oct 22, 2025 | 81.60 | 83.34 | 81.60 | 82.75 | 82.75 | -1.02% | 14,302 |
| Oct 21, 2025 | 86.72 | 86.72 | 83.00 | 83.60 | 83.60 | -1.93% | 4,385 |
| Oct 20, 2025 | 84.19 | 85.62 | 84.19 | 85.25 | 85.25 | 1.28% | 3,092 |
| Oct 17, 2025 | 84.82 | 84.82 | 83.19 | 84.17 | 84.17 | -1.33% | 1,912 |
| Oct 16, 2025 | 85.10 | 85.82 | 84.97 | 85.30 | 85.30 | 0.29% | 2,475 |
| Oct 15, 2025 | 83.89 | 85.33 | 83.89 | 85.06 | 85.06 | 1.41% | 1,326 |
| Oct 14, 2025 | 83.12 | 84.35 | 83.12 | 83.88 | 83.88 | -0.45% | 4,600 |
| Oct 13, 2025 | 83.72 | 84.45 | 83.64 | 84.25 | 84.25 | 3.26% | 2,923 |
| Oct 10, 2025 | 84.64 | 84.64 | 81.59 | 81.59 | 81.59 | -3.60% | 2,270 |
| Oct 9, 2025 | 85.65 | 85.83 | 84.01 | 84.64 | 84.64 | -1.72% | 3,681 |
| Oct 8, 2025 | 86.20 | 86.42 | 85.73 | 86.12 | 86.12 | 0.47% | 5,372 |
| Oct 7, 2025 | 85.74 | 86.33 | 85.25 | 85.72 | 85.71 | -0.86% | 1,159 |
| Oct 6, 2025 | 86.70 | 87.14 | 86.14 | 86.46 | 86.46 | 0.36% | 5,681 |
| Oct 3, 2025 | 87.64 | 87.64 | 86.00 | 86.15 | 86.15 | -0.28% | 3,521 |
| Oct 2, 2025 | 86.77 | 86.79 | 86.13 | 86.39 | 86.39 | -0.66% | 6,535 |
| Oct 1, 2025 | 87.23 | 87.23 | 86.55 | 86.96 | 86.96 | 0.23% | 1,326 |
| Sep 30, 2025 | 87.11 | 87.11 | 86.76 | 86.76 | 86.76 | 0.11% | 275 |
| Sep 29, 2025 | 87.15 | 87.26 | 86.67 | 86.67 | 86.67 | 0.34% | 1,482 |
| Sep 26, 2025 | 86.18 | 86.37 | 85.30 | 86.37 | 86.37 | 0.83% | 1,447 |