AdvisorShares Dorsey Wright ADR ETF (AADR) Historical Stock Data
59.36 ↓0.48 (-0.80%)
As of April 15, 2024, 1:40pm EST.
Historical Data
In the past 30 trading days, AADR is up 0.10% a day on average. There have been 20 days where AdvisorShares Dorsey Wright ADR ETF closed green and 10 days where AADR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 59.36 | 59.36 | ↑$0.00 (0.00%) | 59.36 | 59.36 | 48 |
| 2024-04-18 | 59.94 | 59.84 | ↓$0.10 (-0.17%) | 59.59 | 59.94 | 598 |
| 2024-04-17 | 59.77 | 59.77 | ↑$0.00 (0.00%) | 59.77 | 59.77 | 230 |
| 2024-04-16 | 59.39 | 59.79 | ↑$0.40 (0.68%) | 59.39 | 59.79 | 544 |
| 2024-04-15 | 60.46 | 60.04 | ↓$0.42 (-0.69%) | 60.04 | 60.61 | 3.62K |
| 2024-04-12 | 61.24 | 61.15 | ↓$0.09 (-0.14%) | 61.04 | 61.24 | 614 |
| 2024-04-11 | 62.16 | 62.16 | ↑$0.00 (0.00%) | 62.16 | 62.16 | 128 |
| 2024-04-10 | 61.73 | 61.80 | ↑$0.07 (0.11%) | 61.73 | 61.80 | 858 |
| 2024-04-09 | 62.78 | 62.22 | ↓$0.56 (-0.89%) | 62.22 | 62.78 | 0.90K |
| 2024-04-08 | 62.57 | 62.48 | ↓$0.09 (-0.14%) | 62.48 | 62.84 | 743 |
| 2024-04-05 | 61.19 | 62.12 | ↑$0.93 (1.52%) | 61.19 | 62.12 | 1.12K |
| 2024-04-04 | 63.18 | 61.91 | ↓$1.27 (-2.01%) | 61.71 | 63.18 | 523 |
| 2024-04-03 | 62.19 | 62.54 | ↑$0.35 (0.56%) | 61.51 | 62.66 | 5.14K |
| 2024-04-02 | 61.17 | 61.24 | ↑$0.07 (0.11%) | 61.17 | 61.32 | 566 |
| 2024-04-01 | 61.46 | 61.94 | ↑$0.48 (0.78%) | 61.43 | 61.94 | 809 |
| 2024-03-28 | 62.15 | 62.21 | ↑$0.06 (0.10%) | 62.09 | 62.21 | 499 |
| 2024-03-27 | 61.91 | 62.20 | ↑$0.29 (0.47%) | 61.91 | 62.27 | 3.16K |
| 2024-03-26 | 62.49 | 62.02 | ↓$0.47 (-0.75%) | 62.02 | 62.49 | 835 |
| 2024-03-25 | 62.52 | 62.28 | ↓$0.24 (-0.39%) | 62.28 | 62.52 | 746 |
| 2024-03-22 | 62.52 | 62.52 | ↑$0.00 (0.00%) | 62.52 | 62.52 | 58 |
| 2024-03-21 | 61.85 | 62.31 | ↑$0.46 (0.74%) | 61.85 | 62.31 | 1.64K |
| 2024-03-20 | 61.60 | 62.11 | ↑$0.51 (0.83%) | 61.60 | 62.11 | 255 |
| 2024-03-19 | 61.12 | 61.02 | ↓$0.10 (-0.16%) | 61.02 | 61.12 | 368 |
| 2024-03-18 | 60.36 | 60.70 | ↑$0.34 (0.56%) | 60.36 | 61.24 | 1.24K |
| 2024-03-15 | 60.46 | 60.58 | ↑$0.12 (0.20%) | 60.46 | 60.58 | 150 |
| 2024-03-14 | 60.64 | 60.60 | ↓$0.04 (-0.07%) | 60.60 | 60.95 | 4.61K |
| 2024-03-13 | 61.03 | 61.03 | ↑$0.00 (0.00%) | 61.03 | 61.03 | 49 |
| 2024-03-12 | 59.80 | 60.50 | ↑$0.70 (1.18%) | 59.80 | 60.50 | 3.15K |
| 2024-03-11 | 59.61 | 59.87 | ↑$0.26 (0.43%) | 59.61 | 59.87 | 573 |
| 2024-03-08 | 60.03 | 60.03 | ↑$0.00 (0.00%) | 60.03 | 60.03 | 100 |
Create an account or log in to view more rows.
$AADR come on bulls we can do it
don’t let bears win
$AADR News?
$AADR f this stock
$AADR Be patient !!
$AADR Don't like that...
$AADR more shorts the better idc
$AADR holding and buying these dips is so easy.
$AADR lock and load
$AADR hopefully next week...
$AADR time to run