AdvisorShares Dorsey Wright (AADR) NASDAQ

Currency In USD

AADR Historical Return

If you invested $1000 in AdvisorShares Dorsey Wright ADR ETF (AADR) 10 years ago, it would be worth $2,199.01 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,359.62, while $1000 invested 1 year ago would be worth $933.57. This corresponds to total returns of 119.9%, 35.96%, -6.64%, respectively, with annualized returns of 8.2%, 6.33%, -6.64%.

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
September 30, 2026	82.35	81.67	81.67	82.35	81.67	1,269
September 29, 2026	83.77	82.15	82.15	83.77	80.86	2,953
September 28, 2026	82.34	82.34	82.34	82.34	82.34	334
September 25, 2026	82.58	82.75	82.75	82.75	82.49	627
September 24, 2026	82.56	82.44	82.44	82.56	82.01	2,238
September 23, 2026	82.81	82.81	82.81	82.81	82.81	299
September 22, 2026	85.02	84.03	84.03	85.02	83.99	988
September 21, 2026	84.53	84.54	84.54	84.54	84.48	481
September 18, 2026	83.45	83.87	83.87	83.87	83.45	274
September 17, 2026	83.07	84.46	84.46	84.58	83.07	3,389
September 16, 2026	83.97	83.07	83.07	83.97	83.07	1,125
September 15, 2026	83.3	83.45	83.45	83.45	83.3	955
September 11, 2026	86.27	85.17	85.17	86.27	85.04	930
September 10, 2026	84.47	84.44	84.44	84.54	84.44	1,525
September 09, 2026	86.32	85.13	85.13	86.32	85.13	1,271
September 08, 2026	85.07	85.07	85.07	85.07	85.07	574
September 04, 2026	84.77	84.68	84.68	84.85	84.43	9,020
September 03, 2026	84.85	84.85	84.85	84.85	84.85	87
September 02, 2026	84	84.29	84.29	84.29	84	375
September 01, 2026	84.18	83.32	83.32	84.18	83.32	1,053
August 31, 2026	83.2	83.52	83.52	83.52	83.2	1,374
August 28, 2026	84.44	83.45	83.45	84.44	83.45	411
August 27, 2026	84.14	84.16	84.16	84.16	84.02	2,362
August 26, 2026	84.37	84.25	84.25	84.41	84.25	467
August 25, 2026	83.92	84.32	84.32	84.32	83.92	1,453
August 24, 2026	83.59	83.72	83.72	83.72	83.27	2,208
August 21, 2026	84.09	84.12	84.12	84.26	84.09	2,788
August 20, 2026	84.74	83.2	83.2	84.74	83.2	799
August 19, 2026	85.67	83.86	83.86	85.67	83.86	4,539
August 18, 2026	85.4	84.09	84.09	85.4	83.5	1,434
August 17, 2026	85.45	84.95	84.95	85.63	84.86	4,773
August 14, 2026	85.27	84.91	84.91	85.65	84.8	3,005
August 13, 2026	84.33	85.01	85.01	85.49	84.33	5,745
August 12, 2026	85.03	84.61	84.61	85.03	84.17	8,085
August 11, 2026	84.65	84.04	84.04	84.72	83.48	8,568
August 10, 2026	83.81	84.25	84.25	84.59	83.69	5,367
August 07, 2026	86.24	84.35	84.35	86.24	84.35	808
August 06, 2026	84.44	84.57	84.57	85	83.96	8,800
August 05, 2026	84.99	84.16	84.16	84.99	83.89	1,377
August 04, 2026	83.23	83.65	83.65	84.02	83.18	6,819
August 03, 2026	82.73	82.86	82.86	83.07	82.33	4,161
July 31, 2026	83.14	82.95	82.95	83.16	82.71	7,946
July 30, 2026	82.99	83.27	83.27	83.27	82.25	1,577
July 29, 2026	81.22	80.63	80.63	81.22	80.63	1,485
July 28, 2026	80.97	81.29	81.29	81.29	80.87	519
July 27, 2026	82.65	82.65	82.65	82.65	82.65	521
July 24, 2026	82.58	82.58	82.58	82.58	82.58	122
July 23, 2026	83.08	82.85	82.85	83.08	82.7	970
July 22, 2026	83.58	83.85	83.85	84.07	83.58	2,115
July 21, 2026	82.45	82.42	82.42	82.5	82.42	26,742
July 20, 2026	82.47	81.42	81.42	82.47	81.17	1,923
July 17, 2026	82.5	82.12	82.12	82.5	82.12	2,173
July 16, 2026	81.79	82.22	82.22	84.15	81.79	1,157
July 15, 2026	83.03	83.21	83.21	83.21	83.03	239
July 14, 2026	83.21	83.4	83.4	83.64	83.21	707
July 13, 2026	83.21	83.21	83.21	83.21	83.21	96
July 10, 2026	83.35	84.19	84.19	84.19	83.35	3,927
July 09, 2026	83.75	84.15	84.15	84.19	83.75	719
July 08, 2026	82.55	83.09	83.09	83.2	82.4	446
July 07, 2026	83.12	83	83	83.12	82.39	1,196