AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.3408 | 4.70667793745 | 70.98 | 74.32 | 70.98 | 2143 | 72.05735244 | SP |
| 4 | 4.5808 | 6.56839690278 | 69.74 | 74.32 | 68.94 | 6170 | 70.16518555 | SP |
| 12 | 8.7208 | 13.293902439 | 65.6 | 74.32 | 63.67 | 2875 | 69.29400648 | SP |
| 26 | 11.7408 | 18.7612655801 | 62.58 | 74.32 | 54.57 | 1575 | 67.83442402 | SP |
| 52 | 20.0008 | 36.8203240059 | 54.32 | 74.32 | 54.32 | 1332 | 65.03565754 | SP |
| 156 | 11.4008 | 18.1195168468 | 62.92 | 74.32 | 43.25 | 2284 | 54.50146304 | SP |
| 260 | 6.5708 | 9.69859778598 | 67.75 | 74.32 | 43.25 | 2365 | 56.63638097 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 74.3208 | 2.06 | 2.85 | 73.23 | 74.34 | 73.095 | 1231 |
| 1737156900 | 72.26 | -0.04 | -0.06 | 72.56 | 72.85 | 72 | 2905 |
| 1737070500 | 72.3 | 0.08 | 0.11 | 72.3 | 72.43 | 72.25 | 3325 |
| 1736984100 | 72.22 | 1.1 | 1.54 | 72.12 | 72.48 | 72.12 | 719 |
| 1736897700 | 71.1249 | 1.71 | 2.47 | 70.98 | 71.395 | 70.98 | 1622 |
| 1736811300 | 69.41 | -1.5 | -2.12 | 69.53 | 69.5527 | 69.41 | 3394 |
| 1736552100 | 70.91 | -0.23 | -0.33 | 70.83 | 70.91 | 70.6 | 1115 |
| 1736379300 | 71.1445 | -0.17 | -0.23 | 71.0304 | 71.41 | 70.83 | 2929 |
| 1736292900 | 71.31 | 0.03 | 0.04 | 71.28 | 72.14 | 71.12 | 17337 |
| 1736206500 | 71.28 | 0.34 | 0.48 | 71.89 | 71.9 | 71.1719 | 4709 |
| 1735947300 | 70.94 | 0.52 | 0.73 | 70.6154 | 70.94 | 70.46 | 1060 |
| 1735860900 | 70.4246 | 1.41 | 2.04 | 69.64 | 70.4246 | 69.64 | 10945 |
| 1735688100 | 69.0184 | -0.24 | -0.35 | 71.68 | 71.68 | 69.0184 | 39382 |
| 1735601700 | 69.2608 | -0.47 | -0.67 | 68.94 | 69.44 | 68.94 | 1874 |
| 1735342500 | 69.73 | -0.46 | -0.66 | 70.01 | 70.01 | 69.73 | 419 |
| 1735256100 | 70.19 | -0.03 | -0.04 | 70.4928 | 70.4928 | 70.19 | 866 |
| 1735077840 | 70.2201 | 0.54 | 0.77 | 69.74 | 70.29 | 69.74 | 5024 |
| 1734996900 | 69.685 | 0.42 | 0.60 | 69.7299 | 69.7299 | 69.685 | 1327 |
| 1734737700 | 69.2689 | 0.55 | 0.80 | 68.85 | 69.74 | 68.85 | 2330 |
| 1734651300 | 68.72 | 0.07 | 0.10 | 69.37 | 69.3999 | 68.72 | 1316 |
| 1734564900 | 68.65 | -3.23 | -4.49 | 69.11 | 69.11 | 68.65 | 200 |
| 1734478500 | 71.88 | 0.19 | 0.27 | 71.51 | 71.8899 | 71.51 | 4728 |
| 1734392100 | 71.69 | 1.14 | 1.62 | 70.61 | 71.69 | 70.61 | 5950 |
| 1734132900 | 70.5469 | 0.42 | 0.59 | 70.26 | 70.5469 | 70.26 | 642 |
| 1734046500 | 70.13 | -0.16 | -0.23 | 70.61 | 70.61 | 69.92 | 3317 |
| 1733960100 | 70.29 | 0.97 | 1.40 | 69.1 | 70.29 | 69.1 | 420 |
| 1733873700 | 69.32 | -0.88 | -1.25 | 70.5 | 70.5 | 69.32 | 296 |
| 1733787300 | 70.2 | 0.69 | 0.99 | 71.06 | 71.06 | 70.2 | 615 |
| 1733528100 | 69.5142 | 0.33 | 0.48 | 69.18 | 69.5142 | 69.18 | 1809 |
| 1733441700 | 69.18 | 0.66 | 0.96 | 68.86 | 69.67 | 68.86 | 1055 |
| 1733355300 | 68.52 | -0.51 | -0.74 | 68.725 | 68.85 | 68.52 | 428 |
| 1733268900 | 69.03 | -0.03 | -0.04 | 69.67 | 69.67 | 69.03 | 1604 |
| 1733182500 | 69.06 | 0.82 | 1.20 | 69.06 | 69.06 | 69.06 | 147 |
| 1732917840 | 68.24 | 0.37 | 0.55 | 68.14 | 68.395 | 67.965 | 2912 |
| 1732750500 | 67.87 | 0.21 | 0.31 | 68.75 | 68.75 | 67.87 | 1007 |
| 1732664100 | 67.66 | 0.24 | 0.36 | 67.44 | 67.66 | 67.44 | 22 |
| 1732577700 | 67.42 | -0.08 | -0.12 | 67.5501 | 67.85 | 67.42 | 751 |
| 1732318500 | 67.5 | 0.05 | 0.07 | 67.97 | 67.97 | 67.5 | 29 |
| 1732232100 | 67.45 | 0.09 | 0.13 | 67.37 | 67.45 | 67.37 | 9 |
| 1732145700 | 67.36 | 0.53 | 0.79 | 66.545 | 67.36 | 66.545 | 900 |
| 1732059300 | 66.83 | 0.3 | 0.45 | 66.629999 | 66.86 | 66.629999 | 810 |
| 1731972900 | 66.53 | 1.69 | 2.61 | 65.51 | 66.53 | 65.51 | 1508 |
| 1731713700 | 64.84 | -0.16 | -0.25 | 64.79 | 64.93 | 64.745 | 739 |
| 1731627300 | 65 | -0.24 | -0.37 | 65.72 | 65.72 | 65 | 2351 |
| 1731540900 | 65.2405 | -0.37 | -0.56 | 65.44 | 65.44 | 65.2405 | 20 |
| 1731454500 | 65.61 | -0.54 | -0.82 | 66.004999 | 66.004999 | 65.23 | 445 |
| 1731368100 | 66.1494 | 0.2 | 0.30 | 65.959999 | 66.1494 | 65.7 | 3345 |
| 1731108900 | 65.95 | -0.29 | -0.44 | 66.5 | 66.5 | 65.68 | 141 |
| 1731022500 | 66.239999 | 0.3 | 0.45 | 66.379999 | 66.53 | 65.91 | 6443 |
| 1730936100 | 65.94 | 0.14 | 0.21 | 65.6966 | 65.94 | 65.459999 | 3673 |
| 1730849700 | 65.8 | 1.04 | 1.61 | 65.5 | 65.8 | 65.5 | 232 |
| 1730763300 | 64.76 | 0.62 | 0.97 | 64.595 | 65.17 | 64.16 | 958 |
| 1730500500 | 64.14 | 0.12 | 0.19 | 64.39 | 64.931 | 64.14 | 706 |
| 1730414100 | 64.019999 | -0.73 | -1.12 | 64.099999 | 64.099999 | 63.67 | 4634 |
| 1730327700 | 64.7452 | -0.35 | -0.55 | 64.61 | 64.7452 | 64.58 | 460 |
| 1730241300 | 65.099999 | -0.87 | -1.32 | 65.331 | 65.47 | 65.099999 | 850 |
| 1730154900 | 65.97 | 0.55 | 0.84 | 65.62 | 65.97 | 65.62 | 252 |
| 1729895700 | 65.4173 | -0.07 | -0.11 | 65.4173 | 65.4173 | 65.4173 | 3 |
| 1729809300 | 65.492099 | 0.98 | 1.52 | 65.34 | 65.492099 | 65.34 | 105 |
| 1729722900 | 64.51 | -1.11 | -1.70 | 65.2 | 65.2 | 63.75 | 614 |
| 1729636500 | 65.623599 | -0.08 | -0.12 | 65.319999 | 65.623599 | 65.319999 | 21 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
