Stock listing
NASDAQ:AADR AdvisorShares Dorsey Wright ADR ETF Stock
Follow AdvisorShares Dorsey Wright ADR ETF into a list and get an email when it puts out news.
Share price · NASDAQ:AADR
$78.86 USD -1.15 (-1.4%)
Close on Nov 2, 2026
- Day range
- $78.86 – $79.53 USDNov 2, 2026
- Volume
- 2,110 sharesNov 2, 2026
- 52-week range
- $77.69 – $98.38 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $195,156 USDMedian day 1,300 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:AADR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $78.86 | -1.152 | -1.4% | $79.53 | $79.53 | $78.86 | 2,110 | |
| $80.02 | -1.671 | -2.0% | $80.53 | $80.53 | $79.64 | 485 | |
| $81.69 | +0.47 | +0.6% | $81.81 | $81.81 | $81.41 | 4,516 | |
| $81.22 | +1.052 | +1.3% | $80.57 | $81.22 | $80.57 | 990 | |
| $80.16 | +0.852 | +1.1% | $79.98 | $80.16 | $79.98 | 2,665 | |
| $79.31 | -0.09 | -0.1% | $79.02 | $79.60 | $79.02 | 1,233 | |
| $79.40 | -0.107 | -0.1% | $78.04 | $79.40 | $77.99 | 3,058 | |
| $79.51 | -1.629 | -2.0% | $79.20 | $80.25 | $79.20 | 1,723 | |
| $81.14 | +0.714 | +0.9% | $81.15 | $81.15 | $81.14 | 472 | |
| $80.42 | +0.543 | +0.7% | $80.59 | $80.59 | $80.42 | 620 | |
| $79.88 | -0.44 | -0.5% | $79.94 | $80.05 | $79.88 | 3,000 | |
| $80.32 | -0.37 | -0.5% | $80.85 | $80.85 | $80.32 | 300 | |
| $80.69 | +0.42 | +0.5% | $79.44 | $80.69 | $79.44 | 5,500 | |
| $80.27 | -0.58 | -0.7% | $81.12 | $81.12 | $80.27 | 600 | |
| $80.85 | -0.10 | -0.1% | $80.56 | $80.85 | $80.56 | 800 | |
| $80.95 | -0.07 | -0.1% | $80.84 | $80.95 | $80.84 | 1,200 | |
| $81.02 | +0.41 | +0.5% | $80.88 | $81.02 | $80.88 | 1,800 | |
| $80.61 | -0.40 | -0.5% | $80.51 | $80.61 | $80.51 | 200 | |
| $81.01 | -1.48 | -1.8% | $81.06 | $81.06 | $81.01 | 500 | |
| $82.49 | +0.41 | +0.5% | $82.12 | $82.49 | $81.98 | 9,600 | |
| $82.08 | +0.41 | +0.5% | $81.95 | $82.08 | $81.95 | 800 | |
| $81.67 | +0.64 | +0.8% | $82.32 | $82.32 | $81.32 | 1,500 | |
| $81.03 | -0.64 | -0.8% | $80.77 | $81.03 | $80.77 | 500 | |
| $81.67 | -0.48 | -0.6% | $82.35 | $82.35 | $81.67 | 1,300 | |
| $82.15 | -0.19 | -0.2% | $83.77 | $83.77 | $80.86 | 3,000 | |
| $82.34 | -0.41 | -0.5% | $82.34 | $82.34 | $82.34 | 400 | |
| $82.75 | +0.31 | +0.4% | $82.58 | $82.75 | $82.49 | 600 | |
| $82.44 | -0.37 | -0.4% | $82.56 | $82.56 | $82.01 | 2,200 | |
| $82.81 | -1.22 | -1.5% | $82.81 | $82.81 | $82.81 | 300 | |
| $84.03 | -0.51 | -0.6% | $85.02 | $85.02 | $84.03 | 1,100 | |
| $84.54 | +0.667 | +0.8% | $84.53 | $84.54 | $84.53 | 500 | |
| $83.87 | -0.584 | -0.7% | $83.45 | $83.87 | $83.45 | 274 | |
| $84.46 | +1.388 | +1.7% | $83.07 | $84.58 | $83.07 | 3,390 | |
| $83.07 | -0.376 | -0.5% | $83.97 | $83.97 | $83.07 | 1,125 | |
| $83.45 | -0.597 | -0.7% | $83.30 | $83.45 | $83.30 | 956 | |
| $84.04 | -1.124 | -1.3% | $84.98 | $84.98 | $83.88 | 3,502 | |
| $85.17 | +0.725 | +0.9% | $86.27 | $86.27 | $85.04 | 935 | |
| $84.44 | -0.685 | -0.8% | $84.47 | $84.54 | $84.44 | 1,526 | |
| $85.13 | +0.053 | +0.1% | $86.32 | $86.32 | $85.13 | 1,171 | |
| $85.07 | +0.394 | +0.5% | $85.07 | $85.07 | $85.07 | 575 | |
| $84.68 | -0.173 | -0.2% | $84.77 | $84.85 | $84.43 | 9,021 | |
| $84.85 | +0.567 | +0.7% | $84.85 | $84.85 | $84.85 | 114 | |
| $84.29 | +0.969 | +1.2% | $84.00 | $84.29 | $84.00 | 376 | |
| $83.32 | -0.203 | -0.2% | $84.18 | $84.18 | $83.32 | 1,053 | |
| $83.52 | +0.072 | +0.1% | $83.20 | $83.52 | $83.20 | 1,375 | |
| $83.45 | -0.713 | -0.8% | $84.44 | $84.44 | $83.45 | 411 | |
| $84.16 | -0.092 | -0.1% | $84.14 | $84.16 | $84.02 | 2,363 | |
| $84.25 | -0.07 | -0.1% | $84.37 | $84.41 | $84.25 | 467 | |
| $84.32 | +0.599 | +0.7% | $83.92 | $84.32 | $83.92 | 1,460 | |
| $83.72 | -0.396 | -0.5% | $83.59 | $83.72 | $83.27 | 2,217 | |
| $84.12 | +0.913 | +1.1% | $84.09 | $84.26 | $84.09 | 2,789 | |
| $83.20 | -0.655 | -0.8% | $84.74 | $84.74 | $83.20 | 800 | |
| $83.86 | -0.229 | -0.3% | $85.67 | $85.67 | $83.86 | 4,568 | |
| $84.09 | -0.856 | -1.0% | $85.40 | $85.40 | $83.50 | 1,461 | |
| $84.95 | +0.033 | 0.0% | $85.45 | $85.63 | $84.86 | 4,773 | |
| $84.91 | -0.096 | -0.1% | $85.27 | $85.65 | $84.80 | 2,801 | |
| $85.01 | +0.403 | +0.5% | $84.33 | $85.49 | $84.33 | 5,552 | |
| $84.61 | +0.568 | +0.7% | $84.04 | $85.03 | $84.04 | 8,153 | |
| $84.04 | -0.212 | -0.3% | $84.65 | $84.72 | $83.48 | 8,654 | |
| $84.25 | -0.10 | -0.1% | $83.81 | $84.59 | $83.69 | 5,368 | |
| $84.35 | -0.219 | -0.3% | $86.24 | $86.24 | $84.35 | 857 | |
| $84.57 | +0.411 | +0.5% | $84.44 | $85.00 | $83.96 | 8,801 | |
| $84.16 | +0.512 | +0.6% | $84.99 | $84.99 | $83.89 | 1,284 | |
| $83.65 | +0.79 | +1.0% | $83.23 | $84.02 | $83.18 | 6,820 | |
| $82.86 | -0.095 | -0.1% | $82.73 | $83.07 | $82.33 | 3,921 |
- Ticker
- NASDAQ:AADR
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
AdvisorShares Dorsey Wright ADR ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about AdvisorShares Dorsey Wright ADR ETF.