AdvisorShares Dorsey Wright ADR ETF (AADR)
83.45
-0.71
(-0.85%)
USD |
NASDAQ |
Aug 28, 16:00
AADR Price : 83.45 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 84.44 | 84.44 | 83.45 | 83.45 | 412.00 |
| Aug 27, 2026 | 84.14 | 84.16 | 84.02 | 84.16 | 2363.00 |
| Aug 26, 2026 | 84.36 | 84.41 | 84.25 | 84.25 | 467.00 |
| Aug 25, 2026 | 83.92 | 84.32 | 83.92 | 84.32 | 1461.00 |
| Aug 24, 2026 | 83.59 | 83.72 | 83.27 | 83.72 | 2218.00 |
| Aug 21, 2026 | 84.09 | 84.26 | 84.09 | 84.12 | 2789.00 |
| Aug 20, 2026 | 84.74 | 84.74 | 83.20 | 83.20 | 801.00 |
| Aug 19, 2026 | 85.67 | 85.67 | 83.86 | 83.86 | 4568.00 |
| Aug 18, 2026 | 85.40 | 85.40 | 83.50 | 84.09 | 1461.00 |
| Aug 17, 2026 | 85.45 | 85.63 | 84.86 | 84.94 | 4774.00 |
| Aug 14, 2026 | 85.27 | 85.65 | 84.80 | 84.91 | 2801.00 |
| Aug 13, 2026 | 84.32 | 85.49 | 84.32 | 85.01 | 5552.00 |
| Aug 12, 2026 | 84.04 | 85.03 | 84.04 | 84.60 | 8154.00 |
| Aug 11, 2026 | 84.65 | 84.72 | 83.48 | 84.04 | 8654.00 |
| Aug 10, 2026 | 83.81 | 84.59 | 83.69 | 84.25 | 5368.00 |
| Aug 07, 2026 | 86.24 | 86.24 | 84.35 | 84.35 | 857.00 |
| Aug 06, 2026 | 84.44 | 85.00 | 83.96 | 84.57 | 8802.00 |
| Aug 05, 2026 | 84.99 | 84.99 | 83.89 | 84.16 | 1284.00 |
| Aug 04, 2026 | 83.23 | 84.02 | 83.18 | 83.64 | 6820.00 |
| Aug 03, 2026 | 82.73 | 83.07 | 82.33 | 82.86 | 3921.00 |
| Jul 31, 2026 | 83.14 | 83.16 | 82.71 | 82.95 | 7947.00 |
| Jul 30, 2026 | 82.99 | 83.27 | 82.25 | 83.27 | 1578.00 |
| Jul 29, 2026 | 81.22 | 81.22 | 80.63 | 80.63 | 1486.00 |
| Jul 28, 2026 | 80.97 | 81.29 | 80.87 | 81.29 | 520.00 |
| Jul 27, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 521.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median