AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9911 | -1.41061770566 | 70.26 | 72.22 | 68.61 | 2576 | 71.34264709 | SP |
| 4 | 1.8089 | 2.68144085384 | 67.46 | 72.22 | 67.42 | 1411 | 70.13841606 | SP |
| 12 | 4.6889 | 7.26060699907 | 64.58 | 72.22 | 62.805 | 1126 | 67.42737105 | SP |
| 26 | 6.2689 | 9.95063492063 | 63 | 72.22 | 54.57 | 922 | 64.8149598 | SP |
| 52 | 13.7589 | 24.7863448027 | 55.51 | 72.22 | 52.98 | 982 | 62.2618146 | SP |
| 156 | 8.035 | 13.1218165101 | 61.2339 | 72.22 | 43.25 | 2204 | 53.81362878 | SP |
| 260 | 1.5189 | 2.24191881919 | 67.75 | 72.22 | 43.25 | 2299 | 55.96526829 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 69.2689 | 0.55 | 0.80 | 68.85 | 69.74 | 68.85 | 2330 |
| 1734651300 | 68.72 | 0.07 | 0.10 | 68.61 | 69.3999 | 68.61 | 1338 |
| 1734564900 | 68.65 | -3.23 | -4.49 | 71.96 | 71.96 | 68.65 | 219 |
| 1734478500 | 71.88 | 0.19 | 0.27 | 72.22 | 72.22 | 71.51 | 4731 |
| 1734392100 | 71.69 | 1.14 | 1.62 | 70.6 | 71.69 | 70.6 | 5952 |
| 1734132900 | 70.5469 | 0.42 | 0.59 | 70.26 | 70.5469 | 70.26 | 642 |
| 1734046500 | 70.13 | -0.16 | -0.23 | 70.01 | 70.61 | 69.92 | 3657 |
| 1733960100 | 70.29 | 0.97 | 1.40 | 69.1 | 70.29 | 69.1 | 421 |
| 1733873700 | 69.32 | -0.88 | -1.25 | 70.61 | 70.61 | 69.32 | 798 |
| 1733787300 | 70.2 | 0.69 | 0.99 | 70.31 | 71.06 | 70.2 | 616 |
| 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 | 69.03 | 69.03 | 68.52 | 430 |
| 1733268900 | 69.03 | -0.03 | -0.04 | 69.5 | 69.67 | 69.03 | 1609 |
| 1733182500 | 69.06 | 0.82 | 1.20 | 68.77 | 69.06 | 68.77 | 160 |
| 1732917840 | 68.24 | 0.37 | 0.55 | 68.14 | 68.395 | 67.965 | 2913 |
| 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 | 23 |
| 1732577700 | 67.42 | -0.08 | -0.12 | 69 | 69 | 67.42 | 768 |
| 1732318500 | 67.5 | 0.05 | 0.07 | 67.46 | 67.97 | 67.46 | 34 |
| 1732232100 | 67.45 | 0.09 | 0.13 | 67.385 | 67.45 | 67.37 | 10 |
| 1732145700 | 67.36 | 0.53 | 0.79 | 66.989999 | 67.36 | 66.545 | 1775 |
| 1732059300 | 66.83 | 0.3 | 0.45 | 66.519999 | 66.86 | 66.519999 | 1657 |
| 1731972900 | 66.53 | 1.69 | 2.61 | 65.51 | 66.53 | 65.51 | 1510 |
| 1731713700 | 64.84 | -0.16 | -0.25 | 64.599999 | 64.93 | 64.599999 | 889 |
| 1731627300 | 65 | -0.24 | -0.37 | 65.69 | 65.72 | 65 | 2352 |
| 1731540900 | 65.2405 | -0.37 | -0.56 | 65.33 | 65.44 | 65.2405 | 23 |
| 1731454500 | 65.61 | -0.54 | -0.82 | 66.004999 | 66.004999 | 65.23 | 448 |
| 1731368100 | 66.1494 | 0.2 | 0.30 | 65.959999 | 66.1494 | 65.7 | 3347 |
| 1731108900 | 65.95 | -0.29 | -0.44 | 65.989999 | 66.5 | 65.68 | 147 |
| 1731022500 | 66.239999 | 0.3 | 0.45 | 65.97 | 66.53 | 65.91 | 6712 |
| 1730936100 | 65.94 | 0.14 | 0.21 | 65.64 | 65.94 | 65.459999 | 3674 |
| 1730849700 | 65.8 | 1.04 | 1.61 | 65.459999 | 65.8 | 65.459999 | 238 |
| 1730763300 | 64.76 | 0.62 | 0.97 | 64.595 | 65.17 | 64.16 | 961 |
| 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 | 65.599999 | 65.599999 | 65.099999 | 853 |
| 1730154900 | 65.97 | 0.55 | 0.84 | 65.76 | 65.97 | 65.62 | 264 |
| 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 | 615 |
| 1729636500 | 65.623599 | -0.08 | -0.12 | 65.319999 | 65.623599 | 65.319999 | 21 |
| 1729550100 | 65.7 | -0.08 | -0.12 | 65.33 | 65.7 | 65.33 | 75 |
| 1729290900 | 65.78 | 0.32 | 0.49 | 65.67 | 65.829899 | 65.59 | 3619 |
| 1729204500 | 65.459999 | 0.37 | 0.56 | 64.84 | 65.459999 | 64.84 | 288 |
| 1729118100 | 65.0939 | 0.05 | 0.08 | 65.59 | 65.59 | 65.0939 | 389 |
| 1729031700 | 65.0445 | -0.24 | -0.37 | 65.0445 | 65.0445 | 65.0445 | 90 |
| 1728945300 | 65.288399 | 0.62 | 0.96 | 64.989999 | 65.288399 | 64.989999 | 184 |
| 1728686100 | 64.67 | 0.63 | 0.98 | 63.77 | 64.67 | 63.77 | 12 |
| 1728599700 | 64.0445 | 0.4 | 0.63 | 63.65 | 64.0445 | 63.65 | 14 |
| 1728513300 | 63.6465 | 0.36 | 0.57 | 62.805 | 63.6465 | 62.805 | 859 |
| 1728426900 | 63.2859 | -0.3 | -0.48 | 63.27 | 63.2859 | 62.92 | 310 |
| 1728340500 | 63.59 | -0.46 | -0.72 | 64.04 | 64.04 | 63.2871 | 380 |
| 1728081300 | 64.05 | 0.64 | 1.01 | 63.945 | 64.05 | 63.53 | 426 |
| 1727994900 | 63.41 | -0.14 | -0.22 | 63.49 | 63.49 | 63.24 | 21 |
| 1727908500 | 63.55 | -0.07 | -0.11 | 63.6 | 63.6 | 63.33 | 245 |
| 1727822100 | 63.62 | -0.02 | -0.03 | 64.319999 | 64.319999 | 63.29 | 615 |
| 1727735700 | 63.64 | -0.59 | -0.92 | 64.7 | 64.7 | 63.64 | 274 |
| 1727476500 | 64.23 | -0.37 | -0.57 | 64.58 | 64.58 | 64.23 | 133 |
| 1727390100 | 64.599999 | 2.14 | 3.43 | 64.16 | 64.599999 | 64.16 | 586 |
| 1727303700 | 62.46 | -1.49 | -2.33 | 63.61 | 63.79 | 62.46 | 676 |
| 1727217300 | 63.95 | 0.95 | 1.51 | 63.79 | 63.95 | 63.79 | 102 |
| 1727130900 | 63 | -0.87 | -1.36 | 63.17 | 63.17 | 63 | 518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
