AdvisorShares Dorsey Wright ADR ETF (AADR)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 64.14 | 64.14 | 63.75 | 63.75 | 63.75 | 359 |
| May 07, 2024 | 64.06 | 64.10 | 63.62 | 63.85 | 63.85 | 1,800 |
| May 06, 2024 | 62.78 | 63.59 | 62.78 | 63.53 | 63.53 | 1,100 |
| May 03, 2024 | 62.50 | 62.97 | 62.50 | 62.78 | 62.78 | 1,300 |
| May 02, 2024 | 60.83 | 61.64 | 60.83 | 61.34 | 61.34 | 5,000 |
| May 01, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 100 |
| Apr 30, 2024 | 61.05 | 61.05 | 61.02 | 61.02 | 61.02 | 200 |
| Apr 29, 2024 | 61.60 | 61.60 | 61.55 | 61.55 | 61.55 | 700 |
| Apr 26, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 100 |
| Apr 25, 2024 | 60.32 | 60.58 | 60.32 | 60.58 | 60.58 | 400 |
| Apr 24, 2024 | 60.14 | 60.27 | 60.14 | 60.27 | 60.27 | 200 |
| Apr 23, 2024 | 61.03 | 61.09 | 61.03 | 61.09 | 61.09 | 200 |
| Apr 22, 2024 | 60.17 | 60.91 | 60.17 | 60.77 | 60.77 | 600 |
| Apr 19, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 100 |
| Apr 18, 2024 | 59.94 | 59.94 | 59.59 | 59.84 | 59.84 | 600 |
| Apr 17, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 200 |
| Apr 16, 2024 | 59.39 | 59.79 | 59.39 | 59.79 | 59.79 | 500 |
| Apr 15, 2024 | 60.46 | 60.61 | 60.04 | 60.04 | 60.04 | 3,600 |
| Apr 12, 2024 | 61.24 | 61.24 | 61.04 | 61.15 | 61.15 | 600 |
| Apr 11, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 100 |
| Apr 10, 2024 | 61.73 | 61.80 | 61.73 | 61.80 | 61.80 | 900 |
| Apr 09, 2024 | 62.78 | 62.78 | 62.22 | 62.22 | 62.22 | 900 |
| Apr 08, 2024 | 62.06 | 62.84 | 62.06 | 62.48 | 62.48 | 600 |
| Apr 05, 2024 | 61.19 | 62.12 | 61.19 | 62.12 | 62.12 | 1,100 |
| Apr 04, 2024 | 63.18 | 63.18 | 61.71 | 61.91 | 61.91 | 500 |
| Apr 03, 2024 | 62.19 | 62.66 | 61.51 | 62.54 | 62.54 | 5,200 |
| Apr 02, 2024 | 61.17 | 61.32 | 61.17 | 61.24 | 61.24 | 600 |
| Apr 01, 2024 | 61.46 | 61.94 | 61.43 | 61.94 | 61.94 | 800 |
| Mar 28, 2024 | 62.15 | 62.21 | 62.09 | 62.21 | 62.21 | 500 |
| Mar 27, 2024 | 61.91 | 62.27 | 61.91 | 62.20 | 62.20 | 3,200 |
| Mar 26, 2024 | 62.49 | 62.49 | 62.02 | 62.02 | 62.02 | 600 |
| Mar 25, 2024 | 63.00 | 63.00 | 62.28 | 62.28 | 62.28 | 700 |
| Mar 22, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 100 |
| Mar 21, 2024 | 61.85 | 62.31 | 61.85 | 62.31 | 62.31 | 1,600 |
| Mar 21, 2024 | 0.016 Dividend | |||||
| Mar 20, 2024 | 61.60 | 62.11 | 61.60 | 62.11 | 62.09 | 300 |
| Mar 19, 2024 | 61.12 | 61.12 | 61.02 | 61.02 | 61.00 | 400 |
| Mar 18, 2024 | 60.36 | 61.24 | 60.36 | 60.70 | 60.68 | 1,300 |
| Mar 15, 2024 | 60.46 | 60.58 | 60.46 | 60.58 | 60.56 | 200 |
| Mar 14, 2024 | 60.64 | 60.95 | 60.58 | 60.60 | 60.58 | 5,200 |
| Mar 13, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.01 | 100 |
| Mar 12, 2024 | 59.80 | 60.50 | 59.80 | 60.50 | 60.48 | 3,100 |
| Mar 11, 2024 | 59.61 | 59.87 | 59.61 | 59.87 | 59.85 | 600 |
| Mar 08, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.01 | 100 |
| Mar 07, 2024 | 60.37 | 60.66 | 60.37 | 60.60 | 60.58 | 800 |
| Mar 06, 2024 | 59.95 | 59.95 | 59.93 | 59.93 | 59.91 | 1,700 |
| Mar 05, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.23 | 100 |
| Mar 04, 2024 | 59.45 | 59.80 | 59.24 | 59.80 | 59.78 | 2,900 |
| Mar 01, 2024 | 58.87 | 59.15 | 58.82 | 59.11 | 59.09 | 2,600 |
| Feb 29, 2024 | 58.13 | 58.13 | 58.02 | 58.02 | 58.01 | 400 |
| Feb 28, 2024 | 57.93 | 58.00 | 57.93 | 58.00 | 57.99 | 1,100 |
| Feb 27, 2024 | 58.44 | 58.61 | 58.07 | 58.07 | 58.06 | 900 |
| Feb 26, 2024 | 58.50 | 58.50 | 58.08 | 58.21 | 58.20 | 1,300 |
| Feb 23, 2024 | 57.86 | 58.12 | 57.86 | 58.12 | 58.11 | 800 |
| Feb 22, 2024 | 58.04 | 58.43 | 58.04 | 58.43 | 58.41 | 900 |
| Feb 21, 2024 | 55.82 | 57.42 | 55.82 | 57.42 | 57.41 | 4,400 |
| Feb 20, 2024 | 57.21 | 57.59 | 56.91 | 57.13 | 57.12 | 7,000 |
| Feb 16, 2024 | 57.35 | 57.35 | 57.19 | 57.19 | 57.18 | 200 |
| Feb 15, 2024 | 57.31 | 57.32 | 57.09 | 57.32 | 57.31 | 600 |
| Feb 14, 2024 | 56.42 | 57.06 | 56.42 | 57.06 | 57.05 | 1,600 |
| Feb 13, 2024 | 56.13 | 56.39 | 55.95 | 55.95 | 55.94 | 1,700 |
| Feb 12, 2024 | 56.96 | 57.06 | 56.92 | 56.97 | 56.96 | 900 |
| Feb 09, 2024 | 56.62 | 56.93 | 56.51 | 56.93 | 56.92 | 500 |
| Feb 08, 2024 | 55.31 | 56.34 | 55.31 | 56.10 | 56.09 | 1,400 |
| Feb 07, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.15 | 100 |
| Feb 06, 2024 | 56.27 | 56.62 | 56.20 | 56.62 | 56.61 | 700 |
| Feb 05, 2024 | 56.06 | 56.34 | 56.06 | 56.34 | 56.33 | 300 |
| Feb 02, 2024 | 56.68 | 56.68 | 56.55 | 56.55 | 56.54 | 700 |
| Feb 01, 2024 | 56.78 | 57.02 | 56.78 | 57.02 | 57.01 | 300 |
| Jan 31, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.96 | 100 |
| Jan 30, 2024 | 56.10 | 56.10 | 56.07 | 56.07 | 56.06 | 700 |
| Jan 29, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.94 | 200 |
| Jan 26, 2024 | 55.98 | 56.13 | 55.98 | 56.13 | 56.12 | 300 |
| Jan 25, 2024 | 55.51 | 55.71 | 55.51 | 55.71 | 55.70 | 600 |
| Jan 24, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.16 | 200 |
| Jan 23, 2024 | 55.30 | 55.30 | 54.43 | 54.43 | 54.42 | 400 |
| Jan 22, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.38 | 3,100 |
| Jan 19, 2024 | 53.88 | 54.69 | 53.88 | 54.69 | 54.68 | 600 |
| Jan 18, 2024 | 54.12 | 54.44 | 54.12 | 54.44 | 54.43 | 500 |
| Jan 17, 2024 | 53.59 | 53.77 | 53.59 | 53.69 | 53.68 | 700 |
| Jan 16, 2024 | 54.29 | 54.45 | 54.11 | 54.11 | 54.10 | 1,200 |
| Jan 12, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.34 | 300 |
| Jan 11, 2024 | 54.86 | 54.86 | 54.78 | 54.78 | 54.77 | 300 |
| Jan 10, 2024 | 54.38 | 54.93 | 54.38 | 54.93 | 54.92 | 400 |
| Jan 09, 2024 | 54.71 | 54.71 | 54.64 | 54.64 | 54.63 | 200 |
| Jan 08, 2024 | 55.48 | 55.48 | 54.73 | 55.41 | 55.40 | 1,000 |
| Jan 05, 2024 | 54.87 | 55.01 | 54.87 | 55.01 | 55.00 | 200 |
| Jan 04, 2024 | 55.04 | 55.04 | 54.66 | 54.81 | 54.80 | 900 |
| Jan 03, 2024 | 54.33 | 54.51 | 54.33 | 54.39 | 54.38 | 700 |
| Jan 02, 2024 | 54.84 | 55.02 | 54.84 | 55.02 | 55.01 | 600 |
| Dec 29, 2023 | 55.96 | 56.22 | 55.93 | 56.22 | 56.21 | 500 |
| Dec 28, 2023 | 56.05 | 56.09 | 55.97 | 56.06 | 56.05 | 1,100 |
| Dec 27, 2023 | 56.34 | 56.34 | 56.00 | 56.09 | 56.08 | 1,000 |
| Dec 26, 2023 | 54.97 | 56.04 | 54.97 | 56.04 | 56.03 | 900 |
| Dec 26, 2023 | 0.163 Dividend | |||||
| Dec 22, 2023 | 55.90 | 56.12 | 55.87 | 55.88 | 55.70 | 1,900 |
| Dec 21, 2023 | 55.83 | 55.97 | 54.91 | 55.78 | 55.60 | 3,000 |
| Dec 20, 2023 | 55.51 | 55.75 | 54.44 | 54.80 | 54.63 | 800 |
| Dec 19, 2023 | 55.83 | 56.22 | 55.83 | 56.22 | 56.04 | 400 |
| Dec 18, 2023 | 54.74 | 55.62 | 54.74 | 55.51 | 55.33 | 1,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.