AdvisorShares Dorsey Wright ADR ETF (AADR)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 61.56 | 61.97 | 61.52 | 61.75 | 61.75 | 2,840 |
| 26 June 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | 300 |
| 25 June 2024 | 62.25 | 62.25 | 62.10 | 62.18 | 62.18 | 700 |
| 24 June 2024 | 61.99 | 61.99 | 61.75 | 61.86 | 61.86 | 700 |
| 24 June 2024 | 0.527 Dividend | |||||
| 21 June 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.23 | 100 |
| 20 June 2024 | 62.62 | 62.62 | 62.10 | 62.22 | 61.69 | 600 |
| 18 June 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.32 | 200 |
| 17 June 2024 | 62.01 | 62.51 | 62.01 | 62.44 | 61.91 | 1,700 |
| 14 June 2024 | 62.63 | 62.68 | 61.61 | 61.95 | 61.42 | 2,600 |
| 13 June 2024 | 63.34 | 63.52 | 63.12 | 63.52 | 62.98 | 800 |
| 12 June 2024 | 63.93 | 64.01 | 63.31 | 63.31 | 62.77 | 3,000 |
| 11 June 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.03 | 100 |
| 10 June 2024 | 63.35 | 63.73 | 63.35 | 63.73 | 63.19 | 300 |
| 07 June 2024 | 63.36 | 63.36 | 63.30 | 63.30 | 62.76 | 300 |
| 06 June 2024 | 63.78 | 63.78 | 63.26 | 63.26 | 62.72 | 1,300 |
| 05 June 2024 | 63.36 | 63.73 | 63.36 | 63.73 | 63.19 | 500 |
| 04 June 2024 | 63.27 | 63.27 | 63.14 | 63.14 | 62.60 | 600 |
| 03 June 2024 | 64.12 | 64.40 | 64.12 | 64.40 | 63.85 | 800 |
| 31 May 2024 | 64.48 | 64.79 | 64.33 | 64.79 | 64.24 | 900 |
| 30 May 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.26 | 100 |
| 29 May 2024 | 63.64 | 63.96 | 63.64 | 63.96 | 63.41 | 300 |
| 28 May 2024 | 63.80 | 64.11 | 63.80 | 64.11 | 63.56 | 200 |
| 24 May 2024 | 62.83 | 63.83 | 62.83 | 63.67 | 63.13 | 400 |
| 23 May 2024 | 63.72 | 63.99 | 63.26 | 63.26 | 62.72 | 300 |
| 22 May 2024 | 64.70 | 64.70 | 63.78 | 63.78 | 63.24 | 1,000 |
| 21 May 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 64.78 | 100 |
| 20 May 2024 | 65.00 | 65.23 | 65.00 | 65.14 | 64.58 | 1,000 |
| 17 May 2024 | 64.98 | 65.09 | 64.84 | 65.09 | 64.53 | 600 |
| 16 May 2024 | 64.90 | 65.05 | 64.90 | 65.05 | 64.49 | 200 |
| 15 May 2024 | 65.29 | 65.40 | 65.01 | 65.40 | 64.84 | 2,400 |
| 14 May 2024 | 64.31 | 64.77 | 64.31 | 64.77 | 64.22 | 300 |
| 13 May 2024 | 63.94 | 64.07 | 63.80 | 63.94 | 63.39 | 2,000 |
| 10 May 2024 | 63.87 | 64.05 | 63.51 | 63.83 | 63.29 | 4,900 |
| 09 May 2024 | 63.76 | 63.76 | 63.72 | 63.72 | 63.18 | 300 |
| 08 May 2024 | 64.14 | 64.14 | 63.73 | 63.75 | 63.21 | 500 |
| 07 May 2024 | 64.06 | 64.10 | 63.62 | 63.85 | 63.31 | 1,800 |
| 06 May 2024 | 62.78 | 63.59 | 62.78 | 63.53 | 62.99 | 1,100 |
| 03 May 2024 | 62.50 | 62.97 | 62.50 | 62.78 | 62.24 | 1,300 |
| 02 May 2024 | 60.83 | 61.64 | 60.83 | 61.34 | 60.82 | 5,000 |
| 01 May 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.31 | 100 |
| 30 Apr 2024 | 61.05 | 61.05 | 61.02 | 61.02 | 60.50 | 200 |
| 29 Apr 2024 | 61.60 | 61.60 | 61.55 | 61.55 | 61.02 | 700 |
| 26 Apr 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 60.96 | 100 |
| 25 Apr 2024 | 60.32 | 60.58 | 60.32 | 60.58 | 60.06 | 400 |
| 24 Apr 2024 | 60.14 | 60.27 | 60.14 | 60.27 | 59.76 | 200 |
| 23 Apr 2024 | 61.03 | 61.09 | 61.03 | 61.09 | 60.57 | 200 |
| 22 Apr 2024 | 60.17 | 60.91 | 60.17 | 60.77 | 60.25 | 600 |
| 19 Apr 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 58.85 | 100 |
| 18 Apr 2024 | 59.94 | 59.94 | 59.59 | 59.84 | 59.33 | 600 |
| 17 Apr 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.26 | 200 |
| 16 Apr 2024 | 59.39 | 59.79 | 59.39 | 59.79 | 59.28 | 500 |
| 15 Apr 2024 | 60.46 | 60.61 | 60.04 | 60.04 | 59.53 | 3,600 |
| 12 Apr 2024 | 61.24 | 61.24 | 61.04 | 61.15 | 60.63 | 600 |
| 11 Apr 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 61.63 | 100 |
| 10 Apr 2024 | 61.73 | 61.80 | 61.73 | 61.80 | 61.27 | 900 |
| 09 Apr 2024 | 62.78 | 62.78 | 62.22 | 62.22 | 61.69 | 900 |
| 08 Apr 2024 | 62.06 | 62.84 | 62.06 | 62.48 | 61.95 | 600 |
| 05 Apr 2024 | 61.19 | 62.12 | 61.19 | 62.12 | 61.59 | 1,100 |
| 04 Apr 2024 | 63.18 | 63.18 | 61.71 | 61.91 | 61.38 | 500 |
| 03 Apr 2024 | 62.19 | 62.66 | 61.51 | 62.54 | 62.01 | 5,200 |
| 02 Apr 2024 | 61.17 | 61.32 | 61.17 | 61.24 | 60.72 | 600 |
| 01 Apr 2024 | 61.46 | 61.94 | 61.43 | 61.94 | 61.41 | 800 |
| 28 Mar 2024 | 62.15 | 62.21 | 62.09 | 62.21 | 61.68 | 500 |
| 27 Mar 2024 | 61.91 | 62.27 | 61.91 | 62.20 | 61.67 | 3,200 |
| 26 Mar 2024 | 62.49 | 62.49 | 62.02 | 62.02 | 61.49 | 600 |
| 25 Mar 2024 | 63.00 | 63.00 | 62.28 | 62.28 | 61.75 | 700 |
| 22 Mar 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 61.99 | 100 |
| 21 Mar 2024 | 61.85 | 62.31 | 61.85 | 62.31 | 61.78 | 1,600 |
| 21 Mar 2024 | 0.016 Dividend | |||||
| 20 Mar 2024 | 61.60 | 62.11 | 61.60 | 62.11 | 61.56 | 300 |
| 19 Mar 2024 | 61.12 | 61.12 | 61.02 | 61.02 | 60.48 | 400 |
| 18 Mar 2024 | 60.36 | 61.24 | 60.36 | 60.70 | 60.17 | 1,300 |
| 15 Mar 2024 | 60.46 | 60.58 | 60.46 | 60.58 | 60.05 | 200 |
| 14 Mar 2024 | 60.64 | 60.95 | 60.58 | 60.60 | 60.07 | 5,200 |
| 13 Mar 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.49 | 100 |
| 12 Mar 2024 | 59.80 | 60.50 | 59.80 | 60.50 | 59.97 | 3,100 |
| 11 Mar 2024 | 59.61 | 59.87 | 59.61 | 59.87 | 59.34 | 600 |
| 08 Mar 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 59.50 | 100 |
| 07 Mar 2024 | 60.37 | 60.66 | 60.37 | 60.60 | 60.07 | 800 |
| 06 Mar 2024 | 59.95 | 59.95 | 59.93 | 59.93 | 59.40 | 1,700 |
| 05 Mar 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.73 | 100 |
| 04 Mar 2024 | 59.45 | 59.80 | 59.24 | 59.80 | 59.27 | 2,900 |
| 01 Mar 2024 | 58.87 | 59.15 | 58.82 | 59.11 | 58.59 | 2,600 |
| 29 Feb 2024 | 58.13 | 58.13 | 58.02 | 58.02 | 57.51 | 400 |
| 28 Feb 2024 | 57.93 | 58.00 | 57.93 | 58.00 | 57.49 | 1,100 |
| 27 Feb 2024 | 58.44 | 58.61 | 58.07 | 58.07 | 57.56 | 900 |
| 26 Feb 2024 | 58.50 | 58.50 | 58.08 | 58.21 | 57.70 | 1,300 |
| 23 Feb 2024 | 57.86 | 58.12 | 57.86 | 58.12 | 57.61 | 800 |
| 22 Feb 2024 | 58.04 | 58.43 | 58.04 | 58.43 | 57.92 | 900 |
| 21 Feb 2024 | 55.82 | 57.42 | 55.82 | 57.42 | 56.92 | 4,400 |
| 20 Feb 2024 | 57.21 | 57.59 | 56.91 | 57.13 | 56.63 | 7,000 |
| 16 Feb 2024 | 57.35 | 57.35 | 57.19 | 57.19 | 56.69 | 200 |
| 15 Feb 2024 | 57.31 | 57.32 | 57.09 | 57.32 | 56.82 | 600 |
| 14 Feb 2024 | 56.42 | 57.06 | 56.42 | 57.06 | 56.56 | 1,600 |
| 13 Feb 2024 | 56.13 | 56.39 | 55.95 | 55.95 | 55.46 | 1,700 |
| 12 Feb 2024 | 56.96 | 57.06 | 56.92 | 56.97 | 56.47 | 900 |
| 09 Feb 2024 | 56.62 | 56.93 | 56.51 | 56.93 | 56.43 | 500 |
| 08 Feb 2024 | 55.31 | 56.34 | 55.31 | 56.10 | 55.61 | 1,400 |
| 07 Feb 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 55.67 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.