AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 4.04858299595 | 61.75 | 64.33 | 61.75 | 199 | 62.76114382 | SP |
| 4 | 2.105 | 3.38723952048 | 62.145 | 64.33 | 60.07 | 253 | 62.111808 | SP |
| 12 | 2.61 | 4.23426346528 | 61.64 | 64.33 | 54.57 | 762 | 61.04111204 | SP |
| 26 | 3.58 | 5.90077468271 | 60.67 | 65.72 | 54.57 | 857 | 61.99166253 | SP |
| 52 | 13.56 | 26.7508384297 | 50.69 | 65.72 | 46.37 | 996 | 57.30425561 | SP |
| 156 | -1.36 | -2.07285474775 | 65.61 | 66.62 | 43.25 | 2347 | 54.36092848 | SP |
| 260 | -3.5 | -5.16605166052 | 67.75 | 69.3599 | 43.25 | 2387 | 55.59332476 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 64.25 | 1.31 | 2.08 | 63.835 | 64.33 | 63.835 | 2088 |
| 1726698900 | 62.9381 | 0.03 | 0.06 | 63.04 | 63.04 | 62.9381 | 99 |
| 1726612500 | 62.9034 | -0.34 | -0.54 | 62.9034 | 62.9034 | 62.9034 | 181 |
| 1726526100 | 63.2435 | 0.14 | 0.22 | 63.62 | 63.62 | 63.2435 | 8 |
| 1726266900 | 63.1032 | 0.73 | 1.18 | 62.8 | 63.1032 | 62.8 | 313 |
| 1726180500 | 62.3698 | 0.83 | 1.35 | 61.75 | 62.3698 | 61.75 | 394 |
| 1726094100 | 61.54 | 0.76 | 1.24 | 60.83 | 61.83 | 60.83 | 205 |
| 1726007700 | 60.7849 | -0.44 | -0.71 | 60.07 | 60.7849 | 60.07 | 25 |
| 1725921300 | 61.22 | 0.48 | 0.80 | 60.76 | 61.56 | 60.76 | 272 |
| 1725662100 | 60.7359 | -1.13 | -1.83 | 60.7359 | 60.7359 | 60.7359 | 2 |
| 1725575700 | 61.8662 | 0.03 | 0.04 | 62.01 | 62.01 | 61.8662 | 164 |
| 1725489300 | 61.84 | -0.13 | -0.21 | 61.23 | 62.12 | 61.23 | 561 |
| 1725402900 | 61.97 | -1.08 | -1.72 | 62.0179 | 62.0179 | 61.97 | 157 |
| 1725057300 | 63.0539 | 0.58 | 0.93 | 62.84 | 63.0539 | 62.84 | 46 |
| 1724970900 | 62.47 | 0.67 | 1.08 | 62.07 | 62.47 | 62.07 | 67 |
| 1724884500 | 61.8 | -0.75 | -1.20 | 61.83 | 61.84 | 61.8 | 109 |
| 1724798100 | 62.55 | 0.64 | 1.03 | 62.33 | 62.55 | 62.33 | 470 |
| 1724711700 | 61.91 | -0.65 | -1.03 | 62.01 | 62.1601 | 61.7 | 640 |
| 1724452500 | 62.555 | 0.77 | 1.25 | 62.545 | 62.555 | 62.07 | 274 |
| 1724366100 | 61.7847 | -0.64 | -1.02 | 62.145 | 62.145 | 61.71 | 816 |
| 1724279700 | 62.42 | -0.2 | -0.32 | 62.77 | 62.77 | 62.42 | 8 |
| 1724193300 | 62.622 | -0.11 | -0.17 | 62.49 | 62.622 | 62.49 | 65 |
| 1724106900 | 62.73 | 0.35 | 0.56 | 62.13 | 62.73 | 62.13 | 916 |
| 1723847700 | 62.38 | 0.39 | 0.63 | 62.29 | 62.38 | 62.11 | 115 |
| 1723761300 | 61.99 | 0.86 | 1.40 | 61.65 | 62.195 | 61.65 | 3450 |
| 1723674900 | 61.1331 | 0.53 | 0.88 | 60.96 | 61.16 | 60.96 | 480 |
| 1723588500 | 60.6 | 1.02 | 1.71 | 60.16 | 60.6 | 60.16 | 260 |
| 1723502100 | 59.58 | 0.14 | 0.24 | 59.12 | 59.58 | 59.12 | 307 |
| 1723242900 | 59.44 | 1.07 | 1.83 | 58.5 | 59.44 | 58.5 | 24 |
| 1723156500 | 58.37 | 1.78 | 3.15 | 57.16 | 58.6905 | 57.16 | 2827 |
| 1723070100 | 56.59 | -0.46 | -0.81 | 57.96 | 57.96 | 56.47 | 218 |
| 1722983700 | 57.05 | 0.32 | 0.56 | 56.01 | 57.68 | 56.01 | 4583 |
| 1722897300 | 56.73 | -0.83 | -1.45 | 54.57 | 57.1 | 54.57 | 2302 |
| 1722638100 | 57.5628 | -2.66 | -4.41 | 59.42 | 59.42 | 57.35 | 528 |
| 1722551700 | 60.22 | -1.95 | -3.14 | 61.69 | 61.69 | 59.88 | 202 |
| 1722465300 | 62.17 | 1.45 | 2.39 | 62.0416 | 62.38 | 62.0416 | 1180 |
| 1722378900 | 60.72 | -0.28 | -0.46 | 61.17 | 61.17 | 60.72 | 242 |
| 1722292500 | 61 | -0.53 | -0.86 | 61.53 | 61.54 | 61 | 659 |
| 1722033300 | 61.5303 | 0.82 | 1.35 | 61.5303 | 61.5303 | 61.5303 | 182 |
| 1721946900 | 60.71 | -0.81 | -1.32 | 61.34 | 61.34 | 60.71 | 28 |
| 1721860500 | 61.52 | -1.57 | -2.49 | 62.4497 | 62.4497 | 61.52 | 159 |
| 1721774100 | 63.09 | 0.29 | 0.46 | 62.625 | 63.09 | 62.625 | 52 |
| 1721687700 | 62.8042 | 1.06 | 1.72 | 62.58 | 62.8042 | 62.5731 | 518 |
| 1721428500 | 61.74 | 0.14 | 0.23 | 61.59 | 61.861 | 61.59 | 2185 |
| 1721342100 | 61.6 | -0.76 | -1.21 | 63.2 | 63.2 | 61.12 | 2440 |
| 1721255700 | 62.355 | -1.71 | -2.66 | 62.4 | 62.4938 | 61.99 | 2062 |
| 1721169300 | 64.06 | 0.74 | 1.17 | 64.29 | 64.29 | 63.56 | 1886 |
| 1721082900 | 63.32 | -0.28 | -0.44 | 63.84 | 63.84 | 62.99 | 869 |
| 1720823700 | 63.6 | 0.35 | 0.55 | 63.76 | 63.76 | 63.57 | 277 |
| 1720737300 | 63.25 | 0.06 | 0.09 | 63.61 | 63.61 | 63.25 | 1626 |
| 1720650900 | 63.19 | 0.33 | 0.52 | 62.65 | 63.45 | 62.65 | 728 |
| 1720564500 | 62.86 | 0.62 | 1.00 | 62.44 | 62.86 | 62.44 | 167 |
| 1720478100 | 62.2401 | 0.15 | 0.24 | 62.12 | 62.2401 | 62.09 | 762 |
| 1720218900 | 62.09 | -0.14 | -0.22 | 62.3 | 62.6099 | 62.09 | 811 |
| 1720040640 | 62.23 | 0.81 | 1.32 | 62.16 | 62.3629 | 62 | 2215 |
| 1719959700 | 61.42 | -0.13 | -0.21 | 61.12 | 61.68 | 61.12 | 143 |
| 1719873300 | 61.55 | -0.36 | -0.58 | 62.62 | 62.62 | 61.55 | 542 |
| 1719614100 | 61.91 | 0.16 | 0.26 | 62.41 | 62.41 | 61.91 | 551 |
| 1719527700 | 61.75 | -0.18 | -0.29 | 61.64 | 61.98 | 61.52 | 2841 |
| 1719441300 | 61.93 | -0.25 | -0.40 | 61.63 | 61.93 | 61.55 | 322 |
| 1719354900 | 62.18 | 0.32 | 0.52 | 61.46 | 62.25 | 61.46 | 678 |
| 1719268500 | 61.86 | 0.1 | 0.17 | 61.28 | 61.9899 | 61.28 | 746 |
| 1719009300 | 61.7555 | -0.46 | -0.75 | 61.69 | 61.83 | 61.69 | 17 |
| 1718922900 | 62.22 | -0.64 | -1.01 | 63 | 63 | 62.0994 | 646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
