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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	83.02	84.18	84.18	84.34	83.02	9,800
August 21, 2025	81.6	82.08	82.08	82.08	81.6	400
August 20, 2025	81.23	81.71	81.71	81.86	81.23	1,400
August 19, 2025	81.6	81.24	81.24	81.6	81.24	714
August 18, 2025	82.81	82.32	82.32	82.81	82.32	900
August 15, 2025	82.34	82.44	82.44	82.44	82.34	304
August 14, 2025	82.75	82.23	82.23	82.75	82.23	1,237
August 13, 2025	82.38	82.44	82.44	82.62	82.38	2,316
August 12, 2025	81.75	81.76	81.76	82.2	81.75	4,100
August 11, 2025	80.79	80.68	80.68	81.02	80.68	2,800
August 08, 2025	80.92	81.21	81.21	81.21	80.72	5,400
August 07, 2025	80.91	80.83	80.83	81.31	80.83	1,400
August 06, 2025	80.91	80.91	80.91	80.91	80.91	333
August 05, 2025	79.1	79.78	79.78	80.03	79.08	1,240
August 04, 2025	78.77	78.93	78.93	79.11	78.77	1,300
August 01, 2025	77.04	77.36	77.36	77.37	76.84	2,300
July 31, 2025	78.44	78.42	78.42	78.58	78.18	23,431
July 30, 2025	77.89	78.11	78.11	78.61	77.89	2,430
July 29, 2025	78.42	79.14	79.14	79.14	78.42	2,145
July 28, 2025	78.07	78.4	78.4	78.4	78.05	1,619
July 25, 2025	78.85	79.27	79.27	79.5	78.85	2,214
July 24, 2025	80.36	79.73	79.73	80.36	79.36	2,608
July 23, 2025	79.33	80.47	80.47	80.47	79.33	1,532
July 22, 2025	78.73	79.19	79.19	79.19	78.73	900
July 21, 2025	78.87	78.73	78.73	79.03	78.66	2,003
July 18, 2025	79.5	78.79	78.79	79.5	78.79	816
July 17, 2025	78.65	79.01	79.01	79.01	78.65	900
July 16, 2025	78.15	78.33	78.33	78.62	78.01	10,300
July 15, 2025	78.58	78.54	78.54	79.29	78.54	1,400
July 14, 2025	78.24	78.11	78.11	78.79	78.11	3,100
July 11, 2025	78.1	77.98	77.98	78.74	77.98	1,800
July 10, 2025	78.3	78.29	78.29	79.03	78.29	7,340
July 09, 2025	79.5	79.5	79.5	79.9	79.26	9,231
July 08, 2025	78.75	78.9	78.9	79	78	65,500
July 07, 2025	78.94	78.18	78.18	78.94	77.52	8,100
July 03, 2025	78.85	78.61	78.61	79.13	78.52	1,121
July 02, 2025	78.48	77.75	77.75	78.5	77.47	1,918
July 01, 2025	78.31	77.73	77.73	78.44	77.44	6,913
June 30, 2025	79.03	78.98	78.98	79.3	78.36	6,512
June 27, 2025	79.72	78.33	78.33	79.72	78.05	7,612
June 26, 2025	77.95	78.19	78.19	78.51	77.77	2,500
June 25, 2025	77.99	78.3	78.3	78.3	77.5	4,347
June 24, 2025	76.45	77.99	77.99	78.38	76.43	5,231
June 23, 2025	76	75.89	75.89	76.33	75.51	1,807
June 20, 2025	76.96	76.45	76.25	76.96	76.16	3,544
June 18, 2025	76.54	76.82	76.62	77.83	76.54	3,828
June 17, 2025	77.43	76.87	76.67	77.43	76.87	5,017
June 16, 2025	78.4	78.38	78.18	78.62	78.38	3,100
June 13, 2025	77.18	77.01	76.81	77.18	77.01	826
June 12, 2025	77.65	78.13	77.93	78.4	77.65	3,543
June 11, 2025	77.9	77.89	77.89	78.12	77.89	700
June 10, 2025	79.08	78.29	78.29	79.08	78.09	845
June 09, 2025	79.09	78.46	78.46	79.09	77.67	2,200
June 06, 2025	79.15	78.1	78.1	79.15	77.45	1,415
June 05, 2025	78.06	78.11	78.11	78.11	78.04	1,001
June 04, 2025	78	77.8	77.8	78.25	77.77	6,600
June 03, 2025	77.27	77.9	77.9	77.99	77.27	2,000
June 02, 2025	77.75	78.06	78.06	78.06	77.75	400
May 30, 2025	76.82	77.58	77.58	77.58	76.82	800
May 29, 2025	78	77.92	77.92	78	77.28	2,400

AdvisorShares Dorsey Wright ADR ETF (AADR) NASDAQ