AADR

AdvisorShares Dorsey Wri... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Etf Ticker Symbol Market Type
AdvisorShares Dorsey Wright ADR ETF AADR NASDAQ Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
0.00 0.0% 65.8548 20:00:00
Open Price Low Price High Price Close Price Prev Close
65.8548
more quote information »

AADR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week63.2965.930563.2965.341,5762.564.05%
1 Month63.8366.6261.8664.653,4852.023.17%
3 Months65.9269.359961.8666.072,275-0.0652-0.1%
6 Months67.7569.359957.5165.672,937-1.90-2.8%
1 Year67.7569.359957.5165.672,937-1.90-2.8%
3 Years67.7569.359957.5165.672,937-1.90-2.8%
5 Years67.7569.359957.5165.672,937-1.90-2.8%

AADR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 65.8548 0.11 0.17% 64.92 65.93 64.92 1,732
Oct 15 2021 65.74 0.38 0.58% 65.85 65.9305 65.64 2,113
Oct 14 2021 65.363 0.69 1.07% 65.10 65.363 64.98 2,410
Oct 13 2021 64.6716 0.81 1.27% 64.36 64.6716 64.36 785
Oct 12 2021 63.8588 0.35 0.55% 63.29 63.885 63.29 842
Oct 11 2021 63.51 -0.02 -0.03% 63.58 63.93 63.51 556
Oct 08 2021 63.5287 0.15 0.23% 63.49 63.64 63.26 2,935
Oct 07 2021 63.38 0.90 1.44% 62.50 63.47 62.50 3,086
Oct 06 2021 62.48 -0.82 -1.3% 62.20 62.48 61.86 1,329
Oct 05 2021 63.30 0.76 1.22% 62.83 63.30 62.77 1,443
Oct 04 2021 62.54 -1.29 -2.02% 63.39 63.39 62.45 2,415
Oct 01 2021 63.832 0.29 0.45% 63.67 63.92 63.055 4,012
Sep 30 2021 63.5438 0.08 0.12% 64.06 64.06 63.53 2,570
Sep 29 2021 63.465 -0.18 -0.28% 63.53 63.80 63.28 5,088
Sep 28 2021 63.6425 -1.87 -2.85% 65.38 65.38 63.62 1,959
Sep 27 2021 65.51 -0.09 -0.13% 65.38 65.989 65.38 1,481
Sep 24 2021 65.595 -1.03 -1.54% 65.82 65.82 65.50 1,653
Sep 23 2021 66.62 1.37 2.1% 65.66 66.62 65.66 3,046
Sep 22 2021 65.25 1.42 2.22% 64.62 65.93 64.62 29,855
Sep 21 2021 63.83 0.13 0.21% 63.83 64.62 63.83 383
Sep 20 2021 63.6957 -2.24 -3.4% 65.61 65.61 63.07 3,586
See More Historical Prices ยป
Your Recent History
NASDAQ
AADR
AdvisorSha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211019 12:39:38