Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AdvisorShares Dorsey Wright ADR ETF (AADR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
52.74+0.29 (+0.55%)
At close: 03:36PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202252.7452.7452.7452.7452.74100
Aug 11, 202252.6753.0552.4352.4552.451,800
Aug 10, 202252.4452.4452.3352.3352.33800
Aug 09, 202251.4951.4951.1751.3151.31500
Aug 08, 202251.2351.2551.2351.2551.252,100
Aug 05, 202250.6551.1350.5851.1351.133,900
Aug 04, 202250.5650.6750.5650.6750.67500
Aug 03, 202250.2550.6750.2550.5650.56800
Aug 02, 202250.9150.9150.5950.5950.59600
Aug 01, 202250.9351.2250.9351.0651.061,200
Jul 29, 202250.8051.0250.8051.0251.021,100
Jul 28, 202250.1450.5950.1450.5950.59500
Jul 27, 202249.0649.9549.0549.9549.95500
Jul 26, 202248.7749.0248.7049.0249.021,000
Jul 25, 202248.9749.2948.9749.2149.21900
Jul 22, 202248.9348.9348.3048.3948.391,800
Jul 21, 202248.5148.8748.5148.8748.87900
Jul 20, 202248.7348.8448.3748.8448.842,400
Jul 19, 202248.4248.7848.3148.3648.364,600
Jul 18, 202248.1348.1347.5547.7547.75800
Jul 15, 202246.2447.0546.2447.0547.05900
Jul 14, 202246.0546.1846.0546.1846.18500
Jul 13, 202246.8247.4946.8247.4947.491,200
Jul 12, 202247.3847.5347.1947.1947.19700
Jul 11, 202247.6447.7547.6247.7447.744,400
Jul 08, 202247.7848.0847.7848.0848.084,100
Jul 07, 202247.6348.1547.5048.1548.158,800
Jul 06, 202247.6047.6046.2547.0047.004,200
Jul 05, 202246.7147.1046.4147.1047.10800
Jul 01, 202248.1248.5747.3648.5748.574,300
Jun 30, 202248.4448.5947.6748.5948.592,000
Jun 29, 202249.3649.3648.9448.9448.941,600
Jun 28, 202250.0750.4049.0849.1749.174,300
Jun 27, 202249.5349.8549.5249.8549.851,600
Jun 24, 202248.4849.3948.4849.2849.285,000
Jun 23, 202248.4848.4847.6847.8347.831,500
Jun 22, 202249.0549.1248.6848.8248.822,600
Jun 22, 20220.752 Dividend
Jun 21, 202250.6650.7250.3850.4649.713,400
Jun 17, 202250.0450.0449.3749.6948.951,800
Jun 16, 202249.7249.7749.2949.5748.837,400
Jun 15, 202251.3151.6650.3851.3650.595,700
Jun 14, 202251.1151.1150.2450.6849.924,600
Jun 13, 202250.4951.1750.3450.6249.874,600
Jun 10, 202252.5552.5752.3352.3351.553,600
Jun 09, 202254.7154.7154.0354.0353.221,300
Jun 08, 202255.9055.9055.2555.5654.731,200
Jun 07, 202256.3956.6856.2356.6855.841,100
Jun 06, 202257.1657.1656.7256.7255.872,300
Jun 03, 202257.0057.0056.1156.6655.821,600
Jun 02, 202256.9657.0356.6857.0356.181,800
Jun 01, 202256.1556.4256.0056.0055.17800
May 31, 202257.1357.1356.3956.7155.86900
May 27, 202256.9957.2256.9957.1356.281,000
May 26, 202256.5356.7456.4956.7455.891,000
May 25, 202255.4055.8555.4055.8555.02200
May 24, 202255.2755.5155.1955.5154.681,000
May 23, 202255.4555.6455.3255.6454.811,900
May 20, 202254.1654.1653.4054.1153.303,200
May 19, 202253.4653.9553.2053.5352.737,900
May 18, 202254.2354.2352.9753.2252.431,900
May 17, 202254.6154.6654.2254.6653.853,100
May 16, 202253.1053.5453.1053.3752.571,600
May 13, 202252.9753.2952.8353.2952.504,500
May 12, 202250.9451.4050.7951.4050.631,800
May 11, 202251.3452.8551.3451.5850.811,800
May 10, 202252.0752.0751.3551.3550.583,200
May 09, 202251.5151.5251.2651.3350.579,600
May 06, 202253.4553.6953.3453.5052.70900
May 05, 202254.2554.3853.6954.0453.233,000
May 04, 202255.0056.1854.8556.1855.34800
May 03, 202254.8455.4354.8455.2154.396,300
May 02, 202253.9654.2253.4354.2253.413,400
Apr 29, 202255.3955.3954.6654.6653.851,100
Apr 28, 202254.2655.3254.2655.2154.3912,900
Apr 27, 202254.5255.0654.4854.6553.847,800
Apr 26, 202255.0055.0054.1954.3253.5124,900
Apr 25, 202254.9055.7654.9055.7654.93600
Apr 22, 202258.1358.1356.5156.5155.672,300
Apr 21, 202258.8659.4257.9058.6957.821,800
Apr 20, 202258.9158.9957.2357.2356.381,400
Apr 19, 202258.7358.8258.5958.8057.923,800
Apr 18, 202258.1459.5058.1459.5058.612,600
Apr 14, 202258.1258.1258.1258.1257.25400
Apr 13, 202257.8558.4857.8558.4857.615,200
Apr 12, 202258.2958.2957.3557.3856.521,800
Apr 11, 202258.2158.2158.0958.0957.22700
Apr 08, 202259.2559.4059.1059.4058.512,300
Apr 07, 202258.1158.4458.1158.4457.57900
Apr 06, 202258.5758.6758.5758.6457.771,200
Apr 05, 202260.3760.3759.1559.3058.426,600
Apr 04, 202260.1160.2760.1160.2759.371,800
Apr 01, 202260.2460.3859.7160.3859.481,300
Mar 31, 202260.1860.1860.0060.0059.112,700
Mar 30, 202261.0061.0560.5460.5459.641,600
Mar 29, 202260.5761.1560.3861.1260.219,900
Mar 28, 202259.7959.8659.1159.8658.972,400
Mar 25, 202259.6359.7759.3459.7758.883,800
Mar 24, 202259.3659.5958.9759.5658.6749,700
Mar 23, 202259.0459.0459.0459.0458.16500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement