AdvisorShares Dorsey Wright (AADR) NASDAQ

83.52

-0.41(-0.49%)

Updated at April 23 04:00PM

Currency In USD

AADR Historical Return

If you invested $1000 in AdvisorShares Dorsey Wright ADR ETF (AADR) 10 years ago, it would be worth $2,397.79 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,366.63, while $1000 invested 1 year ago would be worth $1,120.1. This corresponds to total returns of 139.78%, 36.66%, 12.01%, respectively, with annualized returns of 9.14%, 6.44%, 12.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AADR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	84.44	83.93	83.93	84.44	83.53	1,981
April 21, 2026	86.46	84.34	84.34	86.46	84.1	1,841
April 20, 2026	87.35	86.53	86.53	87.35	84.53	4,634
April 17, 2026	89	88.04	88.04	89	88.04	1,570
April 16, 2026	86.35	86.54	86.54	86.54	86.35	709
April 15, 2026	87.75	87.1	87.1	87.75	86.81	1,630
April 14, 2026	88.63	88.14	88.14	88.63	88.14	729
April 13, 2026	86.75	87.73	87.73	87.73	86.75	1,379
April 10, 2026	87.55	86.84	86.84	87.78	86.45	1,656
April 09, 2026	86.73	86.91	86.91	86.91	86.56	1,168
April 08, 2026	85.85	86.29	86.29	86.88	85.85	4,186
April 07, 2026	82.95	82.67	82.67	82.95	81.53	13,122
April 06, 2026	84.14	82.96	82.96	84.14	82.9	2,388
April 02, 2026	83.25	83.25	83.25	83.84	82.88	2,275
April 01, 2026	84.99	83.48	83.48	84.99	83.27	2,752
March 31, 2026	81.49	81.3	81.63	81.63	80.88	2,668
March 30, 2026	78.8	78.31	78.31	78.8	77.69	2,994
March 27, 2026	79.59	78.96	78.96	79.96	78.96	4,099
March 26, 2026	79.94	79.93	79.93	80	79.93	1,048
March 25, 2026	81.85	81.71	81.71	81.99	81.54	3,836
March 24, 2026	79.1	79.8	80.39	80.9	79.1	14,668
March 23, 2026	80.6	80.83	80.83	81.54	80.3	3,549
March 20, 2026	80.93	78.92	78.87	80.97	78.4	9,597
March 19, 2026	80.4	81.31	81.25	81.63	80.14	29,500
March 18, 2026	84.6	83.24	82.37	84.6	83.23	4,967
March 17, 2026	85.34	84.41	84.35	85.34	84.38	1,745
March 16, 2026	82.24	83.58	83.53	83.58	82.24	2,767
March 13, 2026	83.97	82.46	82.41	84.19	82.46	1,153
March 12, 2026	85.12	83.77	83.71	86.06	83.77	2,868
March 11, 2026	86.5	86.73	86.67	86.73	86.35	935
March 10, 2026	88.44	88.41	88.35	89.67	88.41	1,801
March 09, 2026	84.8	86.35	86.3	86.35	84.8	3,635
March 06, 2026	85.79	85.79	85.73	85.79	85.79	307
March 05, 2026	87.49	86.9	86.84	87.54	85.99	4,844
March 04, 2026	88	89.86	89.8	90.25	88	3,094
March 03, 2026	87.74	88.32	88.26	88.87	86.79	7,907
March 02, 2026	92.82	93.43	93.37	93.85	92.49	2,328
February 27, 2026	94.13	94.51	94.45	94.57	93.97	2,239
February 26, 2026	93.98	95.03	94.96	95.03	93.83	800
February 25, 2026	95.44	94.98	94.91	95.44	94.98	1,200
February 24, 2026	94.84	94.47	94.41	94.92	94.16	2,700
February 23, 2026	96.24	95.12	95.06	96.24	95.07	2,400
February 20, 2026	95.05	95.71	95.65	95.88	95.05	1,922
February 19, 2026	93.78	94.88	94.82	94.89	93.78	2,400
February 18, 2026	93.51	94.84	94.78	95.3	93.51	1,729
February 17, 2026	94.11	93.89	93.83	94.45	93.89	1,200
February 13, 2026	94.86	94.74	94.68	94.96	94.49	3,000
February 12, 2026	97	94.03	93.97	97	94.03	3,100
February 11, 2026	96.05	95.82	95.76	96.05	95.27	1,954
February 10, 2026	97.27	94.67	94.61	97.27	94.35	25,700
February 09, 2026	94.73	95.09	95.03	95.64	94.44	12,539
February 06, 2026	91.42	93.28	93.22	93.28	91.42	1,846
February 05, 2026	91.48	89.84	89.78	91.48	89.57	1,412
February 04, 2026	95.06	92.64	92.58	95.06	91.88	6,236
February 03, 2026	94.43	94.72	94.66	94.72	94.43	800
February 02, 2026	92.76	93.38	93.32	93.76	92.73	10,720
January 30, 2026	97.85	92.22	92.16	97.85	91.65	4,000
January 29, 2026	96.89	95.73	95.67	96.89	94.89	2,500
January 28, 2026	98.38	97.09	97.03	98.38	96.55	1,642
January 27, 2026	96.16	96.5	96.44	96.9	96.16	900