AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ: AADR · Real-Time Price · USD
83.07
-0.80 (-0.95%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AADR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.07 | 83.07 | 83.07 | 83.07 | - | -0.95% | 314 |
| Apr 27, 2026 | 83.18 | 84.56 | 83.18 | 83.87 | 83.87 | -0.22% | 4,698 |
| Apr 24, 2026 | 83.96 | 84.05 | 83.25 | 84.05 | 84.05 | 0.65% | 3,199 |
| Apr 23, 2026 | 83.53 | 83.80 | 83.52 | 83.52 | 83.52 | -0.49% | 2,523 |
| Apr 22, 2026 | 84.44 | 84.44 | 83.53 | 83.93 | 83.93 | -0.49% | 1,981 |
| Apr 21, 2026 | 86.46 | 86.46 | 84.10 | 84.34 | 84.34 | -2.54% | 1,841 |
| Apr 20, 2026 | 87.35 | 87.35 | 84.53 | 86.53 | 86.53 | -1.71% | 4,541 |
| Apr 17, 2026 | 89.00 | 89.00 | 88.04 | 88.04 | 88.04 | 1.74% | 1,570 |
| Apr 16, 2026 | 86.35 | 86.54 | 86.35 | 86.54 | 86.54 | -0.64% | 709 |
| Apr 15, 2026 | 87.75 | 87.75 | 86.81 | 87.10 | 87.10 | -1.19% | 1,630 |
| Apr 14, 2026 | 88.63 | 88.63 | 88.14 | 88.14 | 88.14 | 0.47% | 729 |
| Apr 13, 2026 | 86.75 | 87.73 | 86.75 | 87.73 | 87.73 | 1.05% | 1,150 |
| Apr 10, 2026 | 87.55 | 87.78 | 86.45 | 86.82 | 86.82 | -0.10% | 1,657 |
| Apr 9, 2026 | 86.73 | 86.91 | 86.56 | 86.91 | 86.91 | 0.72% | 1,076 |
| Apr 8, 2026 | 85.85 | 86.88 | 85.85 | 86.29 | 86.29 | 4.38% | 4,186 |
| Apr 7, 2026 | 82.95 | 82.95 | 81.53 | 82.67 | 82.67 | -0.36% | 13,122 |
| Apr 6, 2026 | 84.14 | 84.14 | 82.90 | 82.96 | 82.96 | -0.35% | 2,388 |
| Apr 2, 2026 | 83.25 | 83.84 | 82.88 | 83.25 | 83.25 | -0.28% | 2,183 |
| Apr 1, 2026 | 84.99 | 84.99 | 83.27 | 83.48 | 83.48 | 2.27% | 2,760 |
| Mar 31, 2026 | 81.49 | 81.63 | 80.96 | 81.63 | 81.63 | 4.25% | 2,674 |
| Mar 30, 2026 | 78.80 | 78.80 | 77.69 | 78.31 | 78.31 | -0.83% | 2,994 |
| Mar 27, 2026 | 79.59 | 79.96 | 78.96 | 78.96 | 78.96 | -1.21% | 4,099 |
| Mar 26, 2026 | 79.94 | 80.00 | 79.93 | 79.93 | 79.93 | -2.17% | 1,052 |
| Mar 25, 2026 | 81.85 | 81.99 | 81.54 | 81.71 | 81.71 | 1.63% | 3,836 |
| Mar 24, 2026 | 79.10 | 80.90 | 79.10 | 80.40 | 80.39 | -0.53% | 14,674 |
| Mar 23, 2026 | 80.60 | 81.54 | 80.30 | 80.83 | 80.83 | 2.41% | 3,549 |
| Mar 20, 2026 | 80.93 | 80.97 | 78.40 | 78.92 | 78.87 | -2.93% | 9,604 |
| Mar 19, 2026 | 80.40 | 81.63 | 80.14 | 81.31 | 81.25 | -1.35% | 29,500 |
| Mar 18, 2026 | 84.60 | 84.60 | 82.42 | 82.42 | 82.37 | -2.35% | 4,967 |
| Mar 17, 2026 | 85.34 | 85.34 | 84.38 | 84.41 | 84.35 | 0.99% | 1,745 |
| Mar 16, 2026 | 82.24 | 83.58 | 82.24 | 83.58 | 83.53 | 1.36% | 2,767 |
| Mar 13, 2026 | 83.97 | 84.19 | 82.46 | 82.46 | 82.41 | -1.56% | 1,153 |
| Mar 12, 2026 | 85.12 | 86.06 | 83.77 | 83.77 | 83.71 | -3.42% | 2,868 |
| Mar 11, 2026 | 86.51 | 86.73 | 86.35 | 86.73 | 86.67 | -1.90% | 935 |
| Mar 10, 2026 | 88.44 | 89.67 | 88.41 | 88.41 | 88.35 | 2.38% | 1,776 |
| Mar 9, 2026 | 84.80 | 86.35 | 84.80 | 86.35 | 86.30 | 0.65% | 3,635 |
| Mar 6, 2026 | 85.79 | 85.79 | 85.79 | 85.79 | 85.73 | -1.27% | 307 |
| Mar 5, 2026 | 87.49 | 87.54 | 85.99 | 86.90 | 86.84 | -3.30% | 4,844 |
| Mar 4, 2026 | 88.00 | 90.25 | 88.00 | 89.86 | 89.80 | 1.74% | 3,099 |
| Mar 3, 2026 | 87.74 | 88.88 | 86.79 | 88.32 | 88.26 | -5.47% | 7,936 |
| Mar 2, 2026 | 92.82 | 93.85 | 92.49 | 93.43 | 93.37 | -1.14% | 2,328 |
| Feb 27, 2026 | 94.13 | 94.57 | 93.97 | 94.51 | 94.45 | -0.55% | 2,239 |
| Feb 26, 2026 | 93.98 | 95.03 | 93.83 | 95.03 | 94.96 | 0.05% | 751 |
| Feb 25, 2026 | 95.44 | 95.44 | 94.98 | 94.98 | 94.91 | 0.53% | 1,178 |
| Feb 24, 2026 | 94.84 | 94.92 | 94.16 | 94.47 | 94.41 | -0.68% | 2,693 |
| Feb 23, 2026 | 96.24 | 96.24 | 95.07 | 95.12 | 95.05 | -0.62% | 2,386 |
| Feb 20, 2026 | 95.05 | 95.88 | 95.05 | 95.71 | 95.65 | 0.87% | 1,922 |
| Feb 19, 2026 | 93.78 | 94.90 | 93.78 | 94.88 | 94.82 | 0.05% | 2,398 |
| Feb 18, 2026 | 93.51 | 95.30 | 93.51 | 94.84 | 94.77 | 1.01% | 1,729 |
| Feb 17, 2026 | 94.11 | 94.45 | 93.89 | 93.89 | 93.82 | -0.90% | 1,153 |
| Feb 13, 2026 | 94.86 | 94.96 | 94.49 | 94.74 | 94.67 | 0.76% | 2,960 |
| Feb 12, 2026 | 97.00 | 97.00 | 94.03 | 94.03 | 93.96 | -1.87% | 3,097 |
| Feb 11, 2026 | 96.05 | 96.05 | 95.27 | 95.82 | 95.76 | 1.22% | 1,954 |
| Feb 10, 2026 | 97.27 | 97.27 | 94.35 | 94.67 | 94.60 | -0.45% | 25,678 |
| Feb 9, 2026 | 94.73 | 95.64 | 94.44 | 95.10 | 95.03 | 1.95% | 12,539 |
| Feb 6, 2026 | 91.42 | 93.28 | 91.42 | 93.28 | 93.21 | 3.82% | 1,846 |
| Feb 5, 2026 | 91.48 | 91.48 | 89.57 | 89.84 | 89.78 | -3.02% | 1,412 |
| Feb 4, 2026 | 95.06 | 95.06 | 91.88 | 92.64 | 92.58 | -2.19% | 6,236 |
| Feb 3, 2026 | 94.43 | 94.72 | 94.43 | 94.72 | 94.66 | 1.43% | 759 |
| Feb 2, 2026 | 92.76 | 93.76 | 92.73 | 93.38 | 93.32 | 1.26% | 10,720 |
| Jan 30, 2026 | 97.85 | 97.85 | 91.65 | 92.22 | 92.16 | -3.67% | 3,963 |
| Jan 29, 2026 | 96.89 | 96.89 | 94.89 | 95.73 | 95.66 | -1.40% | 2,457 |
| Jan 28, 2026 | 98.38 | 98.38 | 96.55 | 97.09 | 97.03 | 0.62% | 1,642 |
| Jan 27, 2026 | 96.16 | 96.90 | 96.16 | 96.50 | 96.43 | 2.01% | 861 |
| Jan 26, 2026 | 96.28 | 96.28 | 94.20 | 94.60 | 94.53 | 0.14% | 4,414 |
| Jan 23, 2026 | 94.20 | 94.47 | 93.94 | 94.47 | 94.40 | 0.82% | 1,714 |
| Jan 22, 2026 | 94.41 | 94.41 | 93.30 | 93.70 | 93.63 | 0.75% | 1,580 |
| Jan 21, 2026 | 92.79 | 93.35 | 92.61 | 93.00 | 92.94 | 1.03% | 1,955 |
| Jan 20, 2026 | 91.00 | 92.40 | 91.00 | 92.05 | 91.99 | -0.41% | 2,769 |
| Jan 16, 2026 | 93.08 | 93.08 | 92.28 | 92.43 | 92.37 | -0.28% | 1,303 |
| Jan 15, 2026 | 92.25 | 93.10 | 92.25 | 92.69 | 92.63 | 0.86% | 1,977 |
| Jan 14, 2026 | 92.24 | 92.24 | 91.87 | 91.90 | 91.84 | -0.16% | 1,072 |
| Jan 13, 2026 | 92.72 | 92.72 | 92.04 | 92.04 | 91.98 | -0.08% | 1,845 |
| Jan 12, 2026 | 91.99 | 92.47 | 91.82 | 92.12 | 92.06 | 2.76% | 3,421 |
| Jan 9, 2026 | 89.12 | 90.06 | 89.12 | 89.64 | 89.58 | 0.60% | 4,206 |
| Jan 8, 2026 | 88.55 | 89.60 | 88.55 | 89.11 | 89.05 | -0.19% | 3,476 |
| Jan 7, 2026 | 90.46 | 90.46 | 88.88 | 89.28 | 89.22 | -0.11% | 1,896 |
| Jan 6, 2026 | 90.00 | 90.32 | 89.38 | 89.38 | 89.32 | 0.55% | 1,560 |
| Jan 5, 2026 | 88.79 | 89.40 | 88.67 | 88.89 | 88.83 | 1.39% | 2,144 |
| Jan 2, 2026 | 87.21 | 87.67 | 86.43 | 87.67 | 87.61 | 1.63% | 866 |
| Dec 31, 2025 | 86.58 | 86.93 | 86.26 | 86.26 | 86.20 | -0.32% | 1,387 |
| Dec 30, 2025 | 86.69 | 87.09 | 86.54 | 86.54 | 86.48 | 0.21% | 1,793 |
| Dec 29, 2025 | 87.85 | 87.85 | 86.16 | 86.36 | 86.30 | -1.46% | 1,699 |
| Dec 26, 2025 | 87.80 | 87.80 | 87.64 | 87.64 | 87.58 | 0.56% | 780 |
| Dec 24, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.09 | -0.01% | 192 |
| Dec 23, 2025 | 87.51 | 87.52 | 87.15 | 87.15 | 87.09 | 0.44% | 657 |
| Dec 22, 2025 | 86.64 | 87.15 | 86.64 | 86.77 | 86.71 | 1.31% | 1,073 |
| Dec 19, 2025 | 86.08 | 86.08 | 85.64 | 85.64 | 85.48 | 0.94% | 1,290 |
| Dec 18, 2025 | 84.50 | 84.84 | 84.50 | 84.84 | 84.68 | 0.17% | 2,882 |
| Dec 17, 2025 | 87.54 | 87.54 | 84.70 | 84.70 | 84.54 | -0.38% | 1,323 |
| Dec 16, 2025 | 85.24 | 85.25 | 85.02 | 85.02 | 84.86 | -0.65% | 929 |
| Dec 15, 2025 | 85.17 | 85.58 | 85.17 | 85.58 | 85.42 | 0.20% | 5,996 |
| Dec 12, 2025 | 87.99 | 87.99 | 85.41 | 85.41 | 85.25 | -1.50% | 1,024 |
| Dec 11, 2025 | 86.41 | 86.77 | 86.32 | 86.71 | 86.55 | 1.45% | 3,890 |
| Dec 10, 2025 | 84.92 | 85.47 | 84.92 | 85.47 | 85.31 | 0.30% | 717 |
| Dec 9, 2025 | 85.35 | 85.60 | 85.22 | 85.22 | 85.06 | 0.34% | 893 |
| Dec 8, 2025 | 86.09 | 86.09 | 84.93 | 84.93 | 84.77 | -0.01% | 1,582 |
| Dec 5, 2025 | 85.82 | 85.82 | 84.94 | 84.94 | 84.78 | -0.22% | 1,101 |
| Dec 4, 2025 | 85.10 | 85.86 | 84.77 | 85.13 | 84.97 | 0.25% | 2,077 |
| Dec 3, 2025 | 84.46 | 85.35 | 84.46 | 84.92 | 84.76 | -0.04% | 1,617 |