AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ: AADR · Real-Time Price · USD
77.75
+1.85 (2.44%)
May 12, 2025, 4:00 PM - Market closed
AADR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 76.82 | 78.19 | 76.82 | 77.75 | 77.75 | 2.44% | 3,262 |
| May 9, 2025 | 75.55 | 75.90 | 74.92 | 75.90 | 75.90 | 0.05% | 1,598 |
| May 8, 2025 | 76.02 | 76.44 | 75.58 | 75.86 | 75.86 | 0.47% | 35,984 |
| May 7, 2025 | 75.70 | 76.06 | 75.51 | 75.51 | 75.51 | -0.91% | 1,053 |
| May 6, 2025 | 75.17 | 76.67 | 75.17 | 76.20 | 76.20 | 0.18% | 7,701 |
| May 5, 2025 | 75.99 | 76.76 | 75.74 | 76.06 | 76.06 | 0.09% | 16,419 |
| May 2, 2025 | 76.17 | 76.36 | 75.77 | 75.99 | 75.99 | 1.75% | 3,801 |
| May 1, 2025 | 74.88 | 74.93 | 74.23 | 74.68 | 74.68 | -0.27% | 6,080 |
| Apr 30, 2025 | 74.34 | 74.88 | 73.98 | 74.88 | 74.88 | 0.03% | 6,769 |
| Apr 29, 2025 | 74.46 | 74.86 | 74.15 | 74.86 | 74.86 | 0.44% | 1,531 |
| Apr 28, 2025 | 73.75 | 74.53 | 73.55 | 74.53 | 74.53 | 1.06% | 5,217 |
| Apr 25, 2025 | 73.31 | 73.75 | 73.11 | 73.75 | 73.75 | 0.79% | 1,382 |
| Apr 24, 2025 | 73.36 | 74.08 | 73.12 | 73.17 | 73.17 | -2.41% | 2,461 |
| Apr 23, 2025 | 73.80 | 74.98 | 73.26 | 74.98 | 74.98 | 3.62% | 3,773 |
| Apr 22, 2025 | 71.44 | 72.36 | 71.44 | 72.36 | 72.36 | 3.09% | 1,568 |
| Apr 21, 2025 | 71.38 | 71.38 | 69.37 | 70.19 | 70.19 | -0.72% | 16,655 |
| Apr 17, 2025 | 71.16 | 71.76 | 70.70 | 70.70 | 70.70 | 0.71% | 678 |
| Apr 16, 2025 | 70.44 | 71.13 | 69.77 | 70.20 | 70.20 | -1.46% | 8,312 |
| Apr 15, 2025 | 72.09 | 72.09 | 70.98 | 71.24 | 71.24 | 0.11% | 3,138 |
| Apr 14, 2025 | 69.97 | 71.75 | 69.97 | 71.16 | 71.16 | 3.58% | 7,522 |
| Apr 11, 2025 | 66.94 | 68.82 | 66.90 | 68.70 | 68.70 | 4.19% | 5,290 |
| Apr 10, 2025 | 67.06 | 67.26 | 64.67 | 65.94 | 65.94 | -3.11% | 4,498 |
| Apr 9, 2025 | 62.95 | 68.22 | 61.52 | 68.06 | 68.06 | 8.93% | 6,702 |
| Apr 8, 2025 | 65.56 | 66.08 | 62.23 | 62.48 | 62.48 | -1.54% | 11,993 |
| Apr 7, 2025 | 62.00 | 66.26 | 61.86 | 63.46 | 63.46 | -3.42% | 69,201 |
| Apr 4, 2025 | 69.66 | 69.66 | 64.92 | 65.71 | 65.71 | -8.14% | 66,434 |
| Apr 3, 2025 | 72.15 | 72.34 | 71.50 | 71.53 | 71.53 | -4.13% | 20,286 |
| Apr 2, 2025 | 74.08 | 74.61 | 74.08 | 74.61 | 74.61 | 0.93% | 3,799 |
| Apr 1, 2025 | 73.95 | 74.65 | 73.32 | 73.92 | 73.92 | -0.65% | 6,647 |
| Mar 31, 2025 | 73.70 | 74.40 | 72.97 | 74.40 | 74.40 | -0.69% | 29,746 |
| Mar 28, 2025 | 75.14 | 75.18 | 74.87 | 74.92 | 74.92 | -2.41% | 23,100 |
| Mar 27, 2025 | 77.21 | 77.45 | 76.77 | 76.77 | 76.77 | -0.02% | 2,448 |
| Mar 26, 2025 | 77.58 | 77.58 | 76.40 | 76.78 | 76.78 | -0.97% | 5,132 |
| Mar 25, 2025 | 76.71 | 77.76 | 76.71 | 77.53 | 77.53 | 0.73% | 3,457 |
| Mar 24, 2025 | 77.43 | 77.43 | 76.97 | 76.97 | 76.97 | -0.23% | 1,106 |
| Mar 21, 2025 | 76.30 | 77.15 | 76.21 | 77.15 | 77.15 | 0.14% | 3,188 |
| Mar 20, 2025 | 77.26 | 77.38 | 76.87 | 77.04 | 77.02 | -2.13% | 3,721 |
| Mar 19, 2025 | 77.68 | 78.72 | 77.68 | 78.72 | 78.70 | 1.31% | 2,443 |
| Mar 18, 2025 | 77.78 | 77.99 | 77.49 | 77.71 | 77.69 | -0.87% | 28,767 |
| Mar 17, 2025 | 77.64 | 78.77 | 77.64 | 78.39 | 78.37 | 1.79% | 33,190 |
| Mar 14, 2025 | 76.24 | 77.01 | 76.24 | 77.01 | 76.99 | 3.40% | 5,298 |
| Mar 13, 2025 | 75.00 | 75.18 | 74.48 | 74.48 | 74.46 | -1.25% | 1,620 |
| Mar 12, 2025 | 74.45 | 75.57 | 74.45 | 75.42 | 75.40 | 1.42% | 4,371 |
| Mar 11, 2025 | 74.07 | 74.51 | 73.67 | 74.36 | 74.35 | 1.49% | 1,787 |
| Mar 10, 2025 | 73.74 | 74.47 | 72.59 | 73.27 | 73.25 | -3.74% | 7,210 |
| Mar 7, 2025 | 76.05 | 76.49 | 75.12 | 76.12 | 76.10 | 0.09% | 2,963 |
| Mar 6, 2025 | 76.81 | 76.81 | 76.05 | 76.05 | 76.03 | -1.97% | 1,478 |
| Mar 5, 2025 | 76.03 | 77.58 | 76.03 | 77.58 | 77.56 | 4.40% | 7,401 |
| Mar 4, 2025 | 72.61 | 74.31 | 72.61 | 74.31 | 74.29 | 0.55% | 2,815 |
| Mar 3, 2025 | 76.07 | 76.07 | 73.90 | 73.90 | 73.88 | -1.22% | 4,607 |