AdvisorShares Dorsey Wright ADR ETF (AADR)
65.61
0.00 (0.00%)
USD |
NYSEARCA |
Nov 13, 16:00
AADR Price: 65.61 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 0.000 |
| Nov 12, 2024 | 65.36 | 65.36 | 65.23 | 65.61 | 438.00 |
| Nov 11, 2024 | 65.95 | 66.12 | 65.70 | 66.15 | 3331.00 |
| Nov 08, 2024 | 65.68 | 65.95 | 65.68 | 65.95 | 147.00 |
| Nov 07, 2024 | 65.97 | 66.53 | 65.91 | 66.24 | 6712.00 |
| Nov 06, 2024 | 65.70 | 65.94 | 65.46 | 65.94 | 3677.00 |
| Nov 05, 2024 | 65.50 | 65.80 | 65.50 | 65.80 | 238.00 |
| Nov 04, 2024 | 65.17 | 65.17 | 64.16 | 64.76 | 961.00 |
| Nov 01, 2024 | 64.68 | 64.93 | 64.14 | 64.14 | 706.00 |
| Oct 31, 2024 | 63.67 | 64.02 | 63.67 | 64.02 | 4634.00 |
| Oct 30, 2024 | 64.59 | 64.75 | 64.58 | 64.75 | 560.00 |
| Oct 29, 2024 | 65.33 | 65.47 | 65.10 | 65.10 | 853.00 |
| Oct 28, 2024 | 65.62 | 65.97 | 65.62 | 65.97 | 264.00 |
| Oct 25, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 3.000 |
| Oct 24, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 105.00 |
| Oct 23, 2024 | 63.75 | 64.51 | 63.75 | 64.51 | 615.00 |
| Oct 22, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 21.00 |
| Oct 21, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 76.00 |
| Oct 18, 2024 | 65.67 | 65.83 | 65.59 | 65.78 | 3619.00 |
| Oct 17, 2024 | 65.39 | 65.46 | 65.39 | 65.46 | 288.00 |
| Oct 16, 2024 | 65.59 | 65.59 | 65.09 | 65.09 | 389.00 |
| Oct 15, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 90.00 |
| Oct 14, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 184.00 |
| Oct 11, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 13.00 |
| Oct 10, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 14.00 |
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
34.41
Minimum
Mar 18 2020
69.36
Maximum
Aug 11 2021
56.14
Average
56.16
Median
Oct 01 2020