AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ: AADR · Real-Time Price · USD
86.25
-0.65 (-0.74%)
Mar 6, 2026, 4:00 PM EST - Market closed
AADR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 87.49 | 87.54 | 85.99 | 86.90 | 86.90 | -3.30% | 4,844 |
| Mar 4, 2026 | 88.00 | 90.25 | 88.00 | 89.86 | 89.86 | 1.74% | 3,099 |
| Mar 3, 2026 | 87.74 | 88.88 | 86.79 | 88.32 | 88.32 | -5.47% | 7,936 |
| Mar 2, 2026 | 92.82 | 93.85 | 92.49 | 93.43 | 93.43 | -1.14% | 2,328 |
| Feb 27, 2026 | 94.13 | 94.57 | 93.97 | 94.51 | 94.51 | -0.55% | 2,239 |
| Feb 26, 2026 | 93.98 | 95.03 | 93.83 | 95.03 | 95.03 | 0.05% | 751 |
| Feb 25, 2026 | 95.44 | 95.44 | 94.98 | 94.98 | 94.98 | 0.53% | 1,178 |
| Feb 24, 2026 | 94.84 | 94.92 | 94.16 | 94.47 | 94.47 | -0.68% | 2,693 |
| Feb 23, 2026 | 96.24 | 96.24 | 95.07 | 95.12 | 95.12 | -0.62% | 2,386 |
| Feb 20, 2026 | 95.05 | 95.88 | 95.05 | 95.71 | 95.71 | 0.87% | 1,922 |
| Feb 19, 2026 | 93.78 | 94.90 | 93.78 | 94.88 | 94.88 | 0.05% | 2,398 |
| Feb 18, 2026 | 93.51 | 95.30 | 93.51 | 94.84 | 94.84 | 1.01% | 1,729 |
| Feb 17, 2026 | 94.11 | 94.45 | 93.89 | 93.89 | 93.89 | -0.90% | 1,153 |
| Feb 13, 2026 | 94.86 | 94.96 | 94.49 | 94.74 | 94.74 | 0.76% | 2,960 |
| Feb 12, 2026 | 97.00 | 97.00 | 94.03 | 94.03 | 94.03 | -1.87% | 3,097 |
| Feb 11, 2026 | 96.05 | 96.05 | 95.27 | 95.82 | 95.82 | 1.22% | 1,954 |
| Feb 10, 2026 | 97.27 | 97.27 | 94.35 | 94.67 | 94.67 | -0.45% | 25,678 |
| Feb 9, 2026 | 94.73 | 95.64 | 94.44 | 95.10 | 95.09 | 1.95% | 12,539 |
| Feb 6, 2026 | 91.42 | 93.28 | 91.42 | 93.28 | 93.28 | 3.82% | 1,846 |
| Feb 5, 2026 | 91.48 | 91.48 | 89.57 | 89.84 | 89.84 | -3.02% | 1,412 |
| Feb 4, 2026 | 95.06 | 95.06 | 91.88 | 92.64 | 92.64 | -2.19% | 6,236 |
| Feb 3, 2026 | 94.43 | 94.72 | 94.43 | 94.72 | 94.72 | 1.43% | 759 |
| Feb 2, 2026 | 92.76 | 93.76 | 92.73 | 93.38 | 93.38 | 1.26% | 10,720 |
| Jan 30, 2026 | 97.85 | 97.85 | 91.65 | 92.22 | 92.22 | -3.67% | 3,963 |
| Jan 29, 2026 | 96.89 | 96.89 | 94.89 | 95.73 | 95.73 | -1.40% | 2,457 |
| Jan 28, 2026 | 98.38 | 98.38 | 96.55 | 97.09 | 97.09 | 0.62% | 1,642 |
| Jan 27, 2026 | 96.16 | 96.90 | 96.16 | 96.50 | 96.50 | 2.01% | 861 |
| Jan 26, 2026 | 96.28 | 96.28 | 94.20 | 94.60 | 94.60 | 0.14% | 4,414 |
| Jan 23, 2026 | 94.20 | 94.47 | 93.94 | 94.47 | 94.47 | 0.82% | 1,714 |
| Jan 22, 2026 | 94.41 | 94.41 | 93.30 | 93.70 | 93.70 | 0.75% | 1,580 |
| Jan 21, 2026 | 92.79 | 93.35 | 92.61 | 93.00 | 93.00 | 1.03% | 1,955 |
| Jan 20, 2026 | 91.00 | 92.40 | 91.00 | 92.05 | 92.05 | -0.41% | 2,769 |
| Jan 16, 2026 | 93.08 | 93.08 | 92.28 | 92.43 | 92.43 | -0.28% | 1,303 |
| Jan 15, 2026 | 92.25 | 93.10 | 92.25 | 92.69 | 92.69 | 0.86% | 1,977 |
| Jan 14, 2026 | 92.24 | 92.24 | 91.87 | 91.90 | 91.90 | -0.16% | 1,072 |
| Jan 13, 2026 | 92.72 | 92.72 | 92.04 | 92.04 | 92.04 | -0.08% | 1,845 |
| Jan 12, 2026 | 91.99 | 92.47 | 91.82 | 92.12 | 92.12 | 2.76% | 3,421 |
| Jan 9, 2026 | 89.12 | 90.06 | 89.12 | 89.64 | 89.64 | 0.60% | 4,206 |
| Jan 8, 2026 | 88.55 | 89.60 | 88.55 | 89.11 | 89.11 | -0.19% | 3,476 |
| Jan 7, 2026 | 90.46 | 90.46 | 88.88 | 89.28 | 89.28 | -0.11% | 1,896 |
| Jan 6, 2026 | 90.00 | 90.32 | 89.38 | 89.38 | 89.38 | 0.55% | 1,560 |
| Jan 5, 2026 | 88.79 | 89.40 | 88.67 | 88.89 | 88.89 | 1.39% | 2,144 |
| Jan 2, 2026 | 87.21 | 87.67 | 86.43 | 87.67 | 87.67 | 1.63% | 866 |
| Dec 31, 2025 | 86.58 | 86.93 | 86.26 | 86.26 | 86.26 | -0.32% | 1,387 |
| Dec 30, 2025 | 86.69 | 87.09 | 86.54 | 86.54 | 86.54 | 0.21% | 1,793 |
| Dec 29, 2025 | 87.85 | 87.85 | 86.16 | 86.36 | 86.36 | -1.46% | 1,699 |
| Dec 26, 2025 | 87.80 | 87.80 | 87.64 | 87.64 | 87.64 | 0.56% | 780 |
| Dec 24, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | -0.01% | 192 |
| Dec 23, 2025 | 87.51 | 87.52 | 87.15 | 87.15 | 87.15 | 0.44% | 657 |
| Dec 22, 2025 | 86.64 | 87.15 | 86.64 | 86.77 | 86.77 | 1.31% | 1,073 |
| Dec 19, 2025 | 86.08 | 86.08 | 85.64 | 85.64 | 85.53 | 0.94% | 1,290 |
| Dec 18, 2025 | 84.50 | 84.84 | 84.50 | 84.84 | 84.74 | 0.17% | 2,882 |
| Dec 17, 2025 | 87.54 | 87.54 | 84.70 | 84.70 | 84.59 | -0.38% | 1,323 |
| Dec 16, 2025 | 85.24 | 85.25 | 85.02 | 85.02 | 84.92 | -0.65% | 929 |
| Dec 15, 2025 | 85.17 | 85.58 | 85.17 | 85.58 | 85.47 | 0.20% | 5,996 |
| Dec 12, 2025 | 87.99 | 87.99 | 85.41 | 85.41 | 85.30 | -1.50% | 1,024 |
| Dec 11, 2025 | 86.41 | 86.77 | 86.32 | 86.71 | 86.60 | 1.45% | 3,890 |
| Dec 10, 2025 | 84.92 | 85.47 | 84.92 | 85.47 | 85.37 | 0.30% | 717 |
| Dec 9, 2025 | 85.35 | 85.60 | 85.22 | 85.22 | 85.11 | 0.34% | 893 |
| Dec 8, 2025 | 86.09 | 86.09 | 84.93 | 84.93 | 84.83 | -0.01% | 1,582 |
| Dec 5, 2025 | 85.82 | 85.82 | 84.94 | 84.94 | 84.83 | -0.22% | 1,101 |
| Dec 4, 2025 | 85.10 | 85.86 | 84.77 | 85.13 | 85.02 | 0.25% | 2,077 |
| Dec 3, 2025 | 84.46 | 85.35 | 84.46 | 84.92 | 84.81 | -0.04% | 1,617 |
| Dec 2, 2025 | 85.34 | 85.52 | 84.93 | 84.95 | 84.85 | -0.36% | 1,012 |
| Dec 1, 2025 | 86.02 | 86.02 | 84.99 | 85.26 | 85.15 | -0.87% | 3,255 |
| Nov 28, 2025 | 86.60 | 86.60 | 85.38 | 86.01 | 85.91 | 0.78% | 1,840 |
| Nov 26, 2025 | 85.45 | 85.45 | 84.74 | 85.35 | 85.24 | 1.46% | 554 |
| Nov 25, 2025 | 83.03 | 84.12 | 83.03 | 84.12 | 84.02 | 1.10% | 831 |
| Nov 24, 2025 | 80.96 | 83.21 | 80.96 | 83.21 | 83.11 | 2.57% | 1,104 |
| Nov 21, 2025 | 82.18 | 82.18 | 79.41 | 81.12 | 81.02 | 0.50% | 5,835 |
| Nov 20, 2025 | 85.05 | 85.05 | 80.72 | 80.72 | 80.62 | -2.67% | 1,140 |
| Nov 19, 2025 | 84.53 | 84.53 | 82.29 | 82.94 | 82.83 | -0.05% | 814 |
| Nov 18, 2025 | 82.55 | 82.98 | 82.14 | 82.98 | 82.87 | -0.20% | 5,335 |
| Nov 17, 2025 | 83.09 | 84.22 | 83.09 | 83.14 | 83.04 | -0.94% | 1,012 |
| Nov 14, 2025 | 83.00 | 84.44 | 83.00 | 83.93 | 83.83 | -0.77% | 2,253 |
| Nov 13, 2025 | 86.10 | 86.16 | 84.59 | 84.59 | 84.48 | -1.77% | 2,236 |
| Nov 12, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 86.00 | -0.23% | 336 |
| Nov 11, 2025 | 86.78 | 86.78 | 86.31 | 86.31 | 86.20 | 0.61% | 2,469 |
| Nov 10, 2025 | 84.50 | 85.78 | 84.50 | 85.78 | 85.67 | 2.41% | 2,088 |
| Nov 7, 2025 | 83.13 | 84.18 | 82.49 | 83.76 | 83.66 | 0.14% | 1,763 |
| Nov 6, 2025 | 84.60 | 84.60 | 83.64 | 83.64 | 83.54 | -0.16% | 1,020 |
| Nov 5, 2025 | 83.56 | 84.05 | 83.56 | 83.78 | 83.67 | 1.61% | 665 |
| Nov 4, 2025 | 84.34 | 84.34 | 82.28 | 82.45 | 82.34 | -2.43% | 9,833 |
| Nov 3, 2025 | 84.27 | 84.56 | 84.10 | 84.50 | 84.39 | -0.41% | 1,827 |
| Oct 31, 2025 | 84.42 | 85.02 | 84.42 | 84.84 | 84.74 | - | 828 |
| Oct 30, 2025 | 84.69 | 85.40 | 84.69 | 84.84 | 84.73 | -0.50% | 3,130 |
| Oct 29, 2025 | 85.81 | 86.00 | 85.26 | 85.26 | 85.16 | -0.13% | 2,223 |
| Oct 28, 2025 | 84.46 | 85.50 | 84.46 | 85.38 | 85.27 | 0.99% | 2,870 |
| Oct 27, 2025 | 84.53 | 84.74 | 83.91 | 84.54 | 84.44 | 0.77% | 5,123 |
| Oct 24, 2025 | 83.77 | 83.90 | 83.77 | 83.90 | 83.79 | 0.76% | 1,521 |
| Oct 23, 2025 | 83.18 | 83.92 | 82.78 | 83.26 | 83.16 | 0.62% | 8,321 |
| Oct 22, 2025 | 81.60 | 83.34 | 81.60 | 82.75 | 82.65 | -1.02% | 14,302 |
| Oct 21, 2025 | 86.72 | 86.72 | 83.00 | 83.60 | 83.50 | -1.93% | 4,385 |
| Oct 20, 2025 | 84.19 | 85.62 | 84.19 | 85.25 | 85.14 | 1.28% | 3,092 |
| Oct 17, 2025 | 84.82 | 84.82 | 83.19 | 84.17 | 84.06 | -1.33% | 1,912 |
| Oct 16, 2025 | 85.10 | 85.82 | 84.97 | 85.30 | 85.19 | 0.29% | 2,475 |
| Oct 15, 2025 | 83.89 | 85.33 | 83.89 | 85.06 | 84.95 | 1.41% | 1,326 |
| Oct 14, 2025 | 83.12 | 84.35 | 83.12 | 83.88 | 83.77 | -0.45% | 4,600 |
| Oct 13, 2025 | 83.72 | 84.45 | 83.64 | 84.25 | 84.15 | 3.26% | 2,923 |
| Oct 10, 2025 | 84.64 | 84.64 | 81.59 | 81.59 | 81.49 | -3.60% | 2,270 |