AdvisorShares Dorsey Wright ADR ETF (AADR) Historical Stock Data
84.94 ↓0.19 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AADR is down -0.21% a day on average. There have been 16 days where AdvisorShares Dorsey Wright ADR ETF closed green and 14 days where AADR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 85.82 | 84.94 | ↓$0.88 (-1.03%) | 84.94 | 85.82 | 1.09K |
| 2025-12-04 | 85.10 | 85.13 | ↑$0.03 (0.04%) | 84.77 | 85.86 | 2.07K |
| 2025-12-03 | 84.46 | 84.92 | ↑$0.46 (0.54%) | 84.46 | 85.35 | 1.52K |
| 2025-12-02 | 85.34 | 84.95 | ↓$0.39 (-0.45%) | 84.93 | 85.52 | 1K |
| 2025-12-01 | 85.31 | 85.26 | ↓$0.05 (-0.06%) | 84.99 | 85.95 | 2.22K |
| 2025-11-28 | 86.60 | 86.01 | ↓$0.59 (-0.68%) | 85.38 | 86.60 | 1.84K |
| 2025-11-26 | 85.45 | 85.35 | ↓$0.10 (-0.12%) | 84.74 | 85.45 | 511 |
| 2025-11-25 | 83.03 | 84.12 | ↑$1.09 (1.32%) | 83.03 | 84.12 | 831 |
| 2025-11-24 | 82.57 | 83.21 | ↑$0.64 (0.78%) | 82.57 | 83.21 | 1.09K |
| 2025-11-21 | 82.18 | 81.12 | ↓$1.06 (-1.29%) | 79.41 | 82.18 | 5.77K |
| 2025-11-20 | 85.05 | 80.72 | ↓$4.33 (-5.09%) | 80.72 | 85.05 | 1.01K |
| 2025-11-19 | 82.29 | 82.94 | ↑$0.64 (0.78%) | 82.29 | 82.94 | 787 |
| 2025-11-18 | 82.55 | 82.97 | ↑$0.43 (0.52%) | 82.14 | 82.97 | 4.32K |
| 2025-11-17 | 84.22 | 83.14 | ↓$1.08 (-1.28%) | 83.14 | 84.22 | 895 |
| 2025-11-14 | 83.00 | 83.93 | ↑$0.93 (1.12%) | 83.00 | 84.44 | 2.25K |
| 2025-11-13 | 85.61 | 84.59 | ↓$1.03 (-1.20%) | 84.59 | 85.61 | 1.54K |
| 2025-11-12 | 86.10 | 86.10 | ↑$0.00 (0.00%) | 86.10 | 86.10 | 327 |
| 2025-11-11 | 86.78 | 86.31 | ↓$0.47 (-0.55%) | 86.31 | 86.78 | 2.37K |
| 2025-11-10 | 84.50 | 85.78 | ↑$1.28 (1.51%) | 84.50 | 85.78 | 2.07K |
| 2025-11-07 | 83.13 | 83.76 | ↑$0.63 (0.76%) | 82.49 | 84.18 | 1.42K |
| 2025-11-06 | 84.60 | 83.64 | ↓$0.96 (-1.13%) | 83.64 | 84.60 | 1.02K |
| 2025-11-05 | 83.56 | 83.78 | ↑$0.21 (0.25%) | 83.56 | 84.05 | 647 |
| 2025-11-04 | 84.34 | 82.45 | ↓$1.90 (-2.25%) | 82.28 | 84.34 | 9.26K |
| 2025-11-03 | 84.27 | 84.50 | ↑$0.23 (0.27%) | 84.10 | 84.56 | 1.60K |
| 2025-10-31 | 84.42 | 84.84 | ↑$0.42 (0.50%) | 84.42 | 85.02 | 771 |
| 2025-10-30 | 85.08 | 84.84 | ↓$0.24 (-0.28%) | 84.78 | 85.39 | 2.93K |
| 2025-10-29 | 85.81 | 85.26 | ↓$0.55 (-0.64%) | 85.26 | 86.00 | 2.17K |
| 2025-10-28 | 84.46 | 85.38 | ↑$0.92 (1.08%) | 84.46 | 85.50 | 2.86K |
| 2025-10-27 | 84.53 | 84.54 | ↑$0.01 (0.01%) | 83.91 | 84.74 | 5.11K |
| 2025-10-24 | 83.77 | 83.90 | ↑$0.13 (0.15%) | 83.77 | 83.90 | 1.51K |
Create an account or log in to view more rows.
$AADR just waiting to short this bad boy.
$AADR YALL READY????????
$AADR yes
keep going down
let's go
stop stalling
$AADR Bull trap
$AADR nice!!!
$AADR Going up
$AADR Stair stepping nicely
$AADR run it!
$AADR Very bullish action
$AADR we going up from here