AdvisorShares Dorsey Wright ADR ETF - AADR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95.05	95.71	95.71	95.88	95.05	1,922
February 19, 2026	93.78	94.88	94.88	94.89	93.78	2,400
February 18, 2026	93.51	94.84	94.84	95.3	93.51	1,729
February 17, 2026	94.11	93.89	93.89	94.45	93.89	1,200
February 13, 2026	94.86	94.74	94.74	94.96	94.49	3,000
February 12, 2026	97	94.03	94.03	97	94.03	3,100
February 11, 2026	96.05	95.82	95.82	96.05	95.27	1,954
February 10, 2026	97.27	94.67	94.67	97.27	94.35	25,700
February 09, 2026	94.73	95.09	95.09	95.64	94.44	12,539
February 06, 2026	91.42	93.28	93.28	93.28	91.42	1,846
February 05, 2026	91.48	89.84	89.84	91.48	89.57	1,412
February 04, 2026	95.06	92.64	92.64	95.06	91.88	6,236
February 03, 2026	94.43	94.72	94.72	94.72	94.43	800
February 02, 2026	92.76	93.38	93.38	93.76	92.73	10,720
January 30, 2026	97.85	92.22	92.22	97.85	91.65	4,000
January 29, 2026	96.89	95.73	95.73	96.89	94.89	2,500
January 28, 2026	98.38	97.09	97.09	98.38	96.55	1,642
January 27, 2026	96.16	96.5	96.5	96.9	96.16	900
January 26, 2026	96.28	94.6	94.6	96.28	94.2	4,414
January 23, 2026	94.2	94.47	94.47	94.47	93.94	1,714
January 22, 2026	94.41	93.7	93.7	94.41	93.3	1,600
January 21, 2026	92.79	93	93	93.35	92.61	2,000
January 20, 2026	91	92.05	92.05	92.4	91	2,800
January 16, 2026	93.08	92.43	92.43	93.08	92.28	1,303
January 15, 2026	92.25	92.69	92.69	93.1	92.25	2,000
January 14, 2026	92.24	91.9	91.9	92.24	91.87	1,100
January 13, 2026	92.72	92.04	92.04	92.72	92.04	1,845
January 12, 2026	91.99	92.12	92.12	92.47	91.82	3,421
January 09, 2026	89.12	89.64	89.64	90.06	89.12	4,206
January 08, 2026	88.55	89.11	89.11	89.6	88.55	3,500
January 07, 2026	90.46	89.28	89.28	90.46	88.88	1,900
January 06, 2026	90	89.38	89.38	90.32	89.38	1,600
January 05, 2026	88.79	88.89	88.89	89.4	88.67	2,144
January 02, 2026	87.21	87.67	87.67	87.67	86.43	900
December 31, 2025	86.58	86.26	86.26	86.93	86.26	1,400
December 30, 2025	86.69	86.54	86.54	87.09	86.54	1,800
December 29, 2025	87.85	86.36	86.36	87.85	86.16	1,700
December 26, 2025	87.8	87.64	87.64	87.8	87.64	800
December 24, 2025	87.14	87.14	87.14	87.14	87.14	556
December 23, 2025	87.51	87.15	87.15	87.52	87.15	700
December 22, 2025	86.64	86.77	86.77	87.15	86.64	1,100
December 19, 2025	86.08	85.64	85.53	86.08	85.64	1,300
December 18, 2025	84.5	84.84	84.74	84.84	84.5	2,900
December 17, 2025	87.54	84.78	84.78	87.54	84.78	1,323
December 16, 2025	85.24	85.02	85.02	85.25	85.02	929
December 15, 2025	85.17	85.58	85.58	85.58	85.17	6,000
December 12, 2025	87.99	85.41	85.41	87.99	85.41	1,024
December 11, 2025	86.41	86.71	86.71	86.77	86.32	3,900
December 10, 2025	84.92	85.47	85.47	85.47	84.92	717
December 09, 2025	85.35	85.22	85.22	85.6	85.22	900
December 08, 2025	86.09	84.93	84.93	86.09	84.93	1,600
December 05, 2025	85.82	84.94	84.94	85.82	84.94	1,101
December 04, 2025	85.1	85.13	85.13	85.86	84.77	2,100
December 03, 2025	84.46	84.92	84.92	85.35	84.46	1,617
December 02, 2025	85.34	84.95	84.95	85.52	84.93	1,012
December 01, 2025	86.02	85.26	85.26	86.02	84.99	3,300
November 28, 2025	86.6	86.01	86.01	86.6	85.38	1,840
November 26, 2025	85.45	85.35	85.35	85.45	84.74	600
November 25, 2025	83.03	84.12	84.12	84.12	83.03	831
November 24, 2025	80.96	83.21	83.21	83.21	80.96	1,104

AdvisorShares Dorsey Wright ADR ETF (AADR) NASDAQ