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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	84.53	82.94	82.94	84.53	82.29	814
November 18, 2025	82.55	82.97	82.97	82.97	82.14	5,335
November 17, 2025	83.09	83.14	83.14	84.22	83.09	1,012
November 14, 2025	83	83.93	83.93	84.44	83	2,300
November 13, 2025	86.1	84.59	84.59	86.16	84.59	2,236
November 12, 2025	86.1	86.1	86.1	86.1	85.85	327
November 11, 2025	86.78	86.31	86.31	86.78	86.31	2,500
November 10, 2025	84.5	85.78	85.78	85.78	84.5	2,100
November 07, 2025	83.13	83.76	83.76	84.18	82.49	1,800
November 06, 2025	84.6	83.64	83.64	84.6	83.64	1,020
November 05, 2025	83.56	83.78	83.78	84.05	83.56	700
November 04, 2025	84.34	82.45	82.45	84.34	82.28	9,833
November 03, 2025	84.27	84.5	84.5	84.56	84.1	1,827
October 31, 2025	84.42	84.84	84.84	85.02	84.42	828
October 30, 2025	84.69	84.84	84.84	85.4	84.69	3,130
October 29, 2025	85.81	85.26	85.26	86	85.26	2,223
October 28, 2025	84.46	85.38	85.38	85.5	84.46	2,900
October 27, 2025	84.53	84.54	84.54	84.74	83.91	5,123
October 24, 2025	83.77	83.9	83.9	83.9	83.77	1,521
October 23, 2025	83.18	83.79	83.79	83.92	82.78	8,312
October 22, 2025	81.6	82.75	82.75	83.34	81.6	14,302
October 21, 2025	86.72	83.6	83.6	86.72	83	4,400
October 20, 2025	84.19	85.25	85.25	85.62	84.19	3,100
October 17, 2025	84.82	84.17	84.17	84.82	83.19	1,912
October 16, 2025	85.1	85.3	85.3	85.82	84.96	2,500
October 15, 2025	83.89	85.06	85.06	85.33	83.89	1,323
October 14, 2025	83.12	83.88	83.88	84.35	83.12	4,600
October 13, 2025	83.72	84.25	84.25	84.45	83.64	2,923
October 10, 2025	84.64	81.59	81.59	84.64	81.59	2,300
October 09, 2025	85.65	84.64	84.64	85.83	84.01	3,700
October 08, 2025	86.2	86.12	86.12	86.42	85.73	5,400
October 07, 2025	85.74	85.71	85.71	86.33	85.25	1,477
October 06, 2025	86.7	86.46	86.46	87.14	86.14	5,700
October 03, 2025	87.64	86.15	86.15	87.64	86	3,521
October 02, 2025	86.77	86.39	86.39	86.79	86.13	6,814
October 01, 2025	87.23	86.96	86.96	87.23	86.55	1,326
September 30, 2025	87.11	86.76	86.76	87.11	86.76	300
September 29, 2025	87.15	86.67	86.67	87.26	86.67	1,500
September 26, 2025	86.18	86.37	86.37	86.37	85.3	1,447
September 25, 2025	85.77	85.66	85.66	85.77	85.16	2,500
September 24, 2025	86.65	85.66	85.66	86.67	85.54	1,806
September 23, 2025	86.17	85.77	85.77	86.76	85.6	4,000
September 22, 2025	85.84	86.07	86.07	86.3	85.71	1,341
September 19, 2025	85.11	85.96	85.86	85.99	85.11	4,948
September 18, 2025	85.78	84.73	84.63	85.78	84.25	3,733
September 17, 2025	85.51	84.89	84.79	85.51	84.5	3,300
September 16, 2025	84.85	84.65	84.55	85.05	84.61	834
September 15, 2025	85.99	84.94	84.84	85.99	84.93	1,217
September 12, 2025	84.51	84.91	84.91	85.25	84.51	1,445
September 11, 2025	85.02	85.21	85.21	85.21	85.02	400
September 10, 2025	84.6	83.95	83.95	84.6	83.95	1,900
September 09, 2025	83.66	84.26	84.26	84.59	83.66	4,800
September 08, 2025	83.5	83.78	83.78	83.89	83.5	2,450
September 05, 2025	83.41	83.13	83.13	83.48	82.43	2,517
September 04, 2025	82.45	82.42	82.42	82.69	82.07	2,345
September 03, 2025	82.77	82.7	82.7	82.77	82.24	1,507
September 02, 2025	81.75	81.98	81.98	82.13	81.5	2,250
August 29, 2025	82.19	82.39	82.39	82.39	82.19	1,401
August 28, 2025	81.49	82.28	82.28	82.62	81.49	2,000
August 27, 2025	81.57	81.89	81.89	81.89	81.06	5,100

AdvisorShares Dorsey Wright ADR ETF (AADR) NASDAQ