AdvisorShares Dorsey Wright ADR ETF (AADR)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 62.84 | 62.97 | 62.72 | 62.78 | 62.78 | 1,208 |
| 02 May 2024 | 60.83 | 61.64 | 60.83 | 61.34 | 61.34 | 5,000 |
| 01 May 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 100 |
| 30 Apr 2024 | 61.05 | 61.05 | 61.02 | 61.02 | 61.02 | 200 |
| 29 Apr 2024 | 61.60 | 61.60 | 61.55 | 61.55 | 61.55 | 700 |
| 26 Apr 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 100 |
| 25 Apr 2024 | 60.32 | 60.58 | 60.32 | 60.58 | 60.58 | 400 |
| 24 Apr 2024 | 60.14 | 60.27 | 60.14 | 60.27 | 60.27 | 200 |
| 23 Apr 2024 | 61.03 | 61.09 | 61.03 | 61.09 | 61.09 | 200 |
| 22 Apr 2024 | 60.17 | 60.91 | 60.17 | 60.77 | 60.77 | 600 |
| 19 Apr 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 100 |
| 18 Apr 2024 | 59.94 | 59.94 | 59.59 | 59.84 | 59.84 | 600 |
| 17 Apr 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 200 |
| 16 Apr 2024 | 59.39 | 59.79 | 59.39 | 59.79 | 59.79 | 500 |
| 15 Apr 2024 | 60.46 | 60.61 | 60.04 | 60.04 | 60.04 | 3,600 |
| 12 Apr 2024 | 61.24 | 61.24 | 61.04 | 61.15 | 61.15 | 600 |
| 11 Apr 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 100 |
| 10 Apr 2024 | 61.73 | 61.80 | 61.73 | 61.80 | 61.80 | 900 |
| 09 Apr 2024 | 62.78 | 62.78 | 62.22 | 62.22 | 62.22 | 900 |
| 08 Apr 2024 | 62.06 | 62.84 | 62.06 | 62.48 | 62.48 | 600 |
| 05 Apr 2024 | 61.19 | 62.12 | 61.19 | 62.12 | 62.12 | 1,100 |
| 04 Apr 2024 | 63.18 | 63.18 | 61.71 | 61.91 | 61.91 | 500 |
| 03 Apr 2024 | 62.19 | 62.66 | 61.51 | 62.54 | 62.54 | 5,200 |
| 02 Apr 2024 | 61.17 | 61.32 | 61.17 | 61.24 | 61.24 | 600 |
| 01 Apr 2024 | 61.46 | 61.94 | 61.43 | 61.94 | 61.94 | 800 |
| 28 Mar 2024 | 62.15 | 62.21 | 62.09 | 62.21 | 62.21 | 500 |
| 27 Mar 2024 | 61.91 | 62.27 | 61.91 | 62.20 | 62.20 | 3,200 |
| 26 Mar 2024 | 62.49 | 62.49 | 62.02 | 62.02 | 62.02 | 600 |
| 25 Mar 2024 | 63.00 | 63.00 | 62.28 | 62.28 | 62.28 | 700 |
| 22 Mar 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 100 |
| 21 Mar 2024 | 61.85 | 62.31 | 61.85 | 62.31 | 62.31 | 1,600 |
| 21 Mar 2024 | 0.016 Dividend | |||||
| 20 Mar 2024 | 61.60 | 62.11 | 61.60 | 62.11 | 62.09 | 300 |
| 19 Mar 2024 | 61.12 | 61.12 | 61.02 | 61.02 | 61.00 | 400 |
| 18 Mar 2024 | 60.36 | 61.24 | 60.36 | 60.70 | 60.68 | 1,300 |
| 15 Mar 2024 | 60.46 | 60.58 | 60.46 | 60.58 | 60.56 | 200 |
| 14 Mar 2024 | 60.64 | 60.95 | 60.58 | 60.60 | 60.58 | 5,200 |
| 13 Mar 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.01 | 100 |
| 12 Mar 2024 | 59.80 | 60.50 | 59.80 | 60.50 | 60.48 | 3,100 |
| 11 Mar 2024 | 59.61 | 59.87 | 59.61 | 59.87 | 59.85 | 600 |
| 08 Mar 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.01 | 100 |
| 07 Mar 2024 | 60.37 | 60.66 | 60.37 | 60.60 | 60.58 | 800 |
| 06 Mar 2024 | 59.95 | 59.95 | 59.93 | 59.93 | 59.91 | 1,700 |
| 05 Mar 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.23 | 100 |
| 04 Mar 2024 | 59.45 | 59.80 | 59.24 | 59.80 | 59.78 | 2,900 |
| 01 Mar 2024 | 58.87 | 59.15 | 58.82 | 59.11 | 59.09 | 2,600 |
| 29 Feb 2024 | 58.13 | 58.13 | 58.02 | 58.02 | 58.01 | 400 |
| 28 Feb 2024 | 57.93 | 58.00 | 57.93 | 58.00 | 57.99 | 1,100 |
| 27 Feb 2024 | 58.44 | 58.61 | 58.07 | 58.07 | 58.06 | 900 |
| 26 Feb 2024 | 58.50 | 58.50 | 58.08 | 58.21 | 58.20 | 1,300 |
| 23 Feb 2024 | 57.86 | 58.12 | 57.86 | 58.12 | 58.11 | 800 |
| 22 Feb 2024 | 58.04 | 58.43 | 58.04 | 58.43 | 58.41 | 900 |
| 21 Feb 2024 | 55.82 | 57.42 | 55.82 | 57.42 | 57.41 | 4,400 |
| 20 Feb 2024 | 57.21 | 57.59 | 56.91 | 57.13 | 57.12 | 7,000 |
| 16 Feb 2024 | 57.35 | 57.35 | 57.19 | 57.19 | 57.18 | 200 |
| 15 Feb 2024 | 57.31 | 57.32 | 57.09 | 57.32 | 57.31 | 600 |
| 14 Feb 2024 | 56.42 | 57.06 | 56.42 | 57.06 | 57.05 | 1,600 |
| 13 Feb 2024 | 56.13 | 56.39 | 55.95 | 55.95 | 55.94 | 1,700 |
| 12 Feb 2024 | 56.96 | 57.06 | 56.92 | 56.97 | 56.96 | 900 |
| 09 Feb 2024 | 56.62 | 56.93 | 56.51 | 56.93 | 56.92 | 500 |
| 08 Feb 2024 | 55.31 | 56.34 | 55.31 | 56.10 | 56.09 | 1,400 |
| 07 Feb 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.15 | 100 |
| 06 Feb 2024 | 56.27 | 56.62 | 56.20 | 56.62 | 56.61 | 700 |
| 05 Feb 2024 | 56.06 | 56.34 | 56.06 | 56.34 | 56.33 | 300 |
| 02 Feb 2024 | 56.68 | 56.68 | 56.55 | 56.55 | 56.54 | 700 |
| 01 Feb 2024 | 56.78 | 57.02 | 56.78 | 57.02 | 57.01 | 300 |
| 31 Jan 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.96 | 100 |
| 30 Jan 2024 | 56.10 | 56.10 | 56.07 | 56.07 | 56.06 | 700 |
| 29 Jan 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.94 | 200 |
| 26 Jan 2024 | 55.98 | 56.13 | 55.98 | 56.13 | 56.12 | 300 |
| 25 Jan 2024 | 55.51 | 55.71 | 55.51 | 55.71 | 55.70 | 600 |
| 24 Jan 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.16 | 200 |
| 23 Jan 2024 | 55.30 | 55.30 | 54.43 | 54.43 | 54.42 | 400 |
| 22 Jan 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.38 | 3,100 |
| 19 Jan 2024 | 53.88 | 54.69 | 53.88 | 54.69 | 54.68 | 600 |
| 18 Jan 2024 | 54.12 | 54.44 | 54.12 | 54.44 | 54.43 | 500 |
| 17 Jan 2024 | 53.59 | 53.77 | 53.59 | 53.69 | 53.68 | 700 |
| 16 Jan 2024 | 54.29 | 54.45 | 54.11 | 54.11 | 54.10 | 1,200 |
| 12 Jan 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.34 | 300 |
| 11 Jan 2024 | 54.86 | 54.86 | 54.78 | 54.78 | 54.77 | 300 |
| 10 Jan 2024 | 54.38 | 54.93 | 54.38 | 54.93 | 54.92 | 400 |
| 09 Jan 2024 | 54.71 | 54.71 | 54.64 | 54.64 | 54.63 | 200 |
| 08 Jan 2024 | 55.48 | 55.48 | 54.73 | 55.41 | 55.40 | 1,000 |
| 05 Jan 2024 | 54.87 | 55.01 | 54.87 | 55.01 | 55.00 | 200 |
| 04 Jan 2024 | 55.04 | 55.04 | 54.66 | 54.81 | 54.80 | 900 |
| 03 Jan 2024 | 54.33 | 54.51 | 54.33 | 54.39 | 54.38 | 700 |
| 02 Jan 2024 | 54.84 | 55.02 | 54.84 | 55.02 | 55.01 | 600 |
| 29 Dec 2023 | 55.96 | 56.22 | 55.93 | 56.22 | 56.21 | 500 |
| 28 Dec 2023 | 56.05 | 56.09 | 55.97 | 56.06 | 56.05 | 1,100 |
| 27 Dec 2023 | 56.34 | 56.34 | 56.00 | 56.09 | 56.08 | 1,000 |
| 26 Dec 2023 | 54.97 | 56.04 | 54.97 | 56.04 | 56.03 | 900 |
| 26 Dec 2023 | 0.163 Dividend | |||||
| 22 Dec 2023 | 55.90 | 56.12 | 55.87 | 55.88 | 55.70 | 1,900 |
| 21 Dec 2023 | 55.83 | 55.97 | 54.91 | 55.78 | 55.60 | 3,000 |
| 20 Dec 2023 | 55.51 | 55.75 | 54.44 | 54.80 | 54.63 | 800 |
| 19 Dec 2023 | 55.83 | 56.22 | 55.83 | 56.22 | 56.04 | 400 |
| 18 Dec 2023 | 54.74 | 55.62 | 54.74 | 55.51 | 55.33 | 1,700 |
| 15 Dec 2023 | 55.38 | 55.38 | 54.94 | 55.10 | 54.93 | 300 |
| 14 Dec 2023 | 55.71 | 55.71 | 55.55 | 55.64 | 55.46 | 1,300 |
| 13 Dec 2023 | 54.31 | 55.39 | 54.31 | 55.39 | 55.21 | 900 |
| *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.