NasdaqGM - Delayed Quote USD

AdvisorShares Dorsey Wright ADR ETF (AADR)

66.53 +1.69 (+2.61%)
At close: November 18 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 65.51 66.53 65.51 66.53 66.53 1,500
Nov 15, 2024 64.60 64.88 64.60 64.84 64.84 900
Nov 14, 2024 65.16 65.40 65.00 65.00 65.00 2,400
Nov 13, 2024 65.24 65.24 65.24 65.24 65.24 100
Nov 12, 2024 65.36 65.61 65.23 65.61 65.61 400
Nov 11, 2024 65.95 66.15 65.70 66.15 66.15 3,300
Nov 8, 2024 65.68 65.95 65.68 65.95 65.95 100
Nov 7, 2024 65.97 66.53 65.91 66.24 66.24 6,700
Nov 6, 2024 65.70 65.94 65.46 65.94 65.94 3,700
Nov 5, 2024 65.50 65.80 65.50 65.80 65.80 200
Nov 4, 2024 65.17 65.17 64.16 64.76 64.76 1,000
Nov 1, 2024 64.69 64.93 64.14 64.14 64.14 700
Oct 31, 2024 63.67 64.02 63.67 64.02 64.02 4,600
Oct 30, 2024 64.59 64.75 64.58 64.75 64.75 600
Oct 29, 2024 65.33 65.47 65.10 65.10 65.10 900
Oct 28, 2024 65.62 65.97 65.62 65.97 65.97 300
Oct 25, 2024 65.42 65.42 65.42 65.42 65.42 100
Oct 24, 2024 65.49 65.49 65.49 65.49 65.49 100
Oct 23, 2024 63.75 64.51 63.75 64.51 64.51 600
Oct 22, 2024 65.62 65.62 65.62 65.62 65.62 100
Oct 21, 2024 65.70 65.70 65.70 65.70 65.70 100
Oct 18, 2024 65.67 65.83 65.59 65.78 65.78 3,600
Oct 17, 2024 65.39 65.46 65.39 65.46 65.46 300
Oct 16, 2024 65.59 65.59 65.09 65.09 65.09 400
Oct 15, 2024 65.04 65.04 65.04 65.04 65.04 100
Oct 14, 2024 65.29 65.29 65.29 65.29 65.29 200
Oct 11, 2024 64.67 64.67 64.67 64.67 64.67 100
Oct 10, 2024 64.04 64.04 64.04 64.04 64.04 100
Oct 9, 2024 62.81 63.65 62.81 63.65 63.65 900
Oct 8, 2024 62.92 63.29 62.92 63.29 63.29 300
Oct 7, 2024 63.29 63.59 63.29 63.59 63.59 400
Oct 4, 2024 63.53 64.05 63.53 64.05 64.05 400
Oct 3, 2024 63.41 63.41 63.41 63.41 63.41 100
Oct 2, 2024 63.47 63.55 63.47 63.55 63.55 200
Oct 1, 2024 64.19 64.19 63.62 63.62 63.62 600
Sep 30, 2024 64.14 64.14 63.64 63.64 63.64 300
Sep 27, 2024 64.23 64.23 64.23 64.23 64.23 100
Sep 26, 2024 64.37 64.60 64.37 64.60 64.60 600
Sep 25, 2024 63.79 63.79 62.46 62.46 62.46 700
Sep 24, 2024 63.95 63.95 63.95 63.95 63.95 100
Sep 23, 2024 0.38 Dividend
Sep 23, 2024 63.17 63.17 63.00 63.00 63.00 500
Sep 20, 2024 63.87 63.87 63.87 63.87 63.49 100
Sep 19, 2024 63.27 64.33 63.27 64.25 63.87 2,400
Sep 18, 2024 62.94 62.94 62.94 62.94 62.57 100
Sep 17, 2024 62.90 62.90 62.90 62.90 62.53 200
Sep 16, 2024 63.24 63.24 63.24 63.24 62.87 100
Sep 13, 2024 63.00 63.10 63.00 63.10 62.73 300
Sep 12, 2024 62.21 62.37 62.21 62.37 62.00 400
Sep 11, 2024 61.83 61.83 61.54 61.54 61.18 200
Sep 10, 2024 60.78 60.78 60.78 60.78 60.42 100
Sep 9, 2024 61.45 61.45 61.22 61.22 60.86 300
Sep 6, 2024 60.74 60.74 60.74 60.74 60.38 100
Sep 5, 2024 61.87 61.87 61.87 61.87 61.51 200
Sep 4, 2024 62.12 62.12 61.84 61.84 61.48 600
Sep 3, 2024 62.02 62.02 61.97 61.97 61.61 200
Aug 30, 2024 63.05 63.05 63.05 63.05 62.68 100
Aug 29, 2024 62.47 62.47 62.47 62.47 62.10 100
Aug 28, 2024 61.80 61.80 61.80 61.80 61.44 100
Aug 27, 2024 62.33 62.55 62.33 62.55 62.18 500
Aug 26, 2024 62.16 62.16 61.91 61.91 61.55 600
Aug 23, 2024 62.55 62.56 62.55 62.56 62.19 300
Aug 22, 2024 62.15 62.15 61.71 61.78 61.42 800
Aug 21, 2024 62.42 62.42 62.42 62.42 62.05 100
Aug 20, 2024 62.62 62.62 62.62 62.62 62.25 100
Aug 19, 2024 62.60 62.73 62.37 62.73 62.36 900
Aug 16, 2024 62.29 62.38 62.29 62.38 62.01 100
Aug 15, 2024 62.07 62.20 61.99 61.99 61.63 3,500
Aug 14, 2024 61.15 61.16 61.13 61.13 60.77 500
Aug 13, 2024 60.34 60.60 60.34 60.60 60.24 300
Aug 12, 2024 59.53 59.58 59.53 59.58 59.23 300
Aug 9, 2024 59.44 59.44 59.44 59.44 59.09 100
Aug 8, 2024 57.96 58.69 57.95 58.37 58.03 2,800
Aug 7, 2024 56.47 56.59 56.47 56.59 56.26 200
Aug 6, 2024 56.01 57.68 56.01 57.05 56.72 4,700
Aug 5, 2024 54.57 57.10 54.57 56.73 56.40 2,300
Aug 2, 2024 57.60 57.60 57.35 57.56 57.22 600
Aug 1, 2024 59.88 60.22 59.88 60.22 59.87 200
Jul 31, 2024 62.04 62.27 62.04 62.17 61.80 1,200
Jul 30, 2024 60.95 61.11 60.72 60.72 60.36 200
Jul 29, 2024 61.54 61.54 61.00 61.00 60.64 700
Jul 26, 2024 61.53 61.53 61.53 61.53 61.17 200
Jul 25, 2024 60.71 60.71 60.71 60.71 60.35 100
Jul 24, 2024 62.45 62.45 61.52 61.52 61.16 200
Jul 23, 2024 63.09 63.09 63.09 63.09 62.72 100
Jul 22, 2024 62.57 62.91 62.57 62.91 62.54 500
Jul 19, 2024 61.59 61.86 61.59 61.74 61.38 2,200
Jul 18, 2024 62.47 62.47 61.12 61.60 61.24 2,400
Jul 17, 2024 62.40 62.49 61.99 62.36 61.99 2,100
Jul 16, 2024 64.29 64.29 63.56 64.06 63.68 1,900
Jul 15, 2024 63.57 63.57 62.99 63.32 62.95 900
Jul 12, 2024 63.59 63.60 63.57 63.60 63.23 300
Jul 11, 2024 63.43 63.43 63.25 63.25 62.88 1,600
Jul 10, 2024 63.00 63.22 63.00 63.19 62.82 700
Jul 9, 2024 62.86 62.86 62.86 62.86 62.49 200
Jul 8, 2024 62.24 62.24 62.09 62.09 61.73 800
Jul 5, 2024 62.11 62.61 62.09 62.09 61.73 800
Jul 3, 2024 62.36 62.36 62.00 62.23 61.86 2,400
Jul 2, 2024 61.42 61.42 61.42 61.42 61.06 100
Jul 1, 2024 61.55 61.55 61.55 61.55 61.19 500
Jun 28, 2024 62.19 62.19 61.91 61.91 61.55 600
Jun 27, 2024 61.64 61.98 61.52 61.75 61.39 2,800
Jun 26, 2024 61.93 61.93 61.93 61.93 61.57 300
Jun 25, 2024 62.25 62.25 62.10 62.18 61.81 700
Jun 24, 2024 0.53 Dividend
Jun 24, 2024 61.99 61.99 61.75 61.86 61.50 700
Jun 21, 2024 61.76 61.76 61.76 61.76 60.87 100
Jun 20, 2024 62.62 62.62 62.10 62.22 61.33 600
Jun 18, 2024 62.86 62.86 62.86 62.86 61.96 200
Jun 17, 2024 62.01 62.51 62.01 62.44 61.54 1,700
Jun 14, 2024 62.63 62.68 61.61 61.95 61.06 2,600
Jun 13, 2024 63.34 63.52 63.12 63.52 62.61 800
Jun 12, 2024 63.93 64.01 63.31 63.31 62.40 3,000
Jun 11, 2024 62.56 62.56 62.56 62.56 61.66 100
Jun 10, 2024 63.35 63.73 63.35 63.73 62.82 300
Jun 7, 2024 63.36 63.36 63.30 63.30 62.39 300
Jun 6, 2024 63.78 63.78 63.26 63.26 62.35 1,300
Jun 5, 2024 63.36 63.73 63.36 63.73 62.82 500
Jun 4, 2024 63.27 63.27 63.14 63.14 62.23 600
Jun 3, 2024 64.12 64.40 64.12 64.40 63.48 800
May 31, 2024 64.48 64.79 64.33 64.79 63.86 900
May 30, 2024 64.81 64.81 64.81 64.81 63.88 100
May 29, 2024 63.64 63.96 63.64 63.96 63.04 300
May 28, 2024 63.80 64.11 63.80 64.11 63.19 200
May 24, 2024 62.83 63.83 62.83 63.67 62.76 400
May 23, 2024 63.72 63.99 63.26 63.26 62.35 300
May 22, 2024 64.70 64.70 63.78 63.78 62.86 1,000
May 21, 2024 65.34 65.34 65.34 65.34 64.40 100
May 20, 2024 65.00 65.23 65.00 65.14 64.20 1,000
May 17, 2024 64.98 65.09 64.84 65.09 64.16 600
May 16, 2024 64.90 65.05 64.90 65.05 64.12 200
May 15, 2024 65.29 65.40 65.01 65.40 64.46 2,400
May 14, 2024 64.31 64.77 64.31 64.77 63.84 300
May 13, 2024 63.94 64.07 63.80 63.94 63.02 2,000
May 10, 2024 63.87 64.05 63.51 63.83 62.91 4,900
May 9, 2024 63.76 63.76 63.72 63.72 62.81 300
May 8, 2024 64.14 64.14 63.73 63.75 62.83 500
May 7, 2024 64.06 64.10 63.62 63.85 62.93 1,800
May 6, 2024 62.78 63.59 62.78 63.53 62.62 1,100
May 3, 2024 62.50 62.97 62.50 62.78 61.88 1,300
May 2, 2024 60.83 61.64 60.83 61.34 60.46 5,000
May 1, 2024 60.83 60.83 60.83 60.83 59.96 100
Apr 30, 2024 61.05 61.05 61.02 61.02 60.14 200
Apr 29, 2024 61.60 61.60 61.55 61.55 60.67 700
Apr 26, 2024 61.48 61.48 61.48 61.48 60.60 100
Apr 25, 2024 60.32 60.58 60.32 60.58 59.71 400
Apr 24, 2024 60.14 60.27 60.14 60.27 59.40 200
Apr 23, 2024 61.03 61.09 61.03 61.09 60.21 200
Apr 22, 2024 60.17 60.91 60.17 60.77 59.90 600
Apr 19, 2024 59.36 59.36 59.36 59.36 58.51 100
Apr 18, 2024 59.94 59.94 59.59 59.84 58.98 600
Apr 17, 2024 59.77 59.77 59.77 59.77 58.91 200
Apr 16, 2024 59.39 59.79 59.39 59.79 58.93 500
Apr 15, 2024 60.46 60.61 60.04 60.04 59.18 3,600
Apr 12, 2024 61.24 61.24 61.04 61.15 60.27 600
Apr 11, 2024 62.16 62.16 62.16 62.16 61.27 100
Apr 10, 2024 61.73 61.80 61.73 61.80 60.91 900
Apr 9, 2024 62.78 62.78 62.22 62.22 61.33 900
Apr 8, 2024 62.06 62.84 62.06 62.48 61.58 600
Apr 5, 2024 61.19 62.12 61.19 62.12 61.23 1,100
Apr 4, 2024 63.18 63.18 61.71 61.91 61.02 500
Apr 3, 2024 62.19 62.66 61.51 62.54 61.64 5,200
Apr 2, 2024 61.17 61.32 61.17 61.24 60.36 600
Apr 1, 2024 61.46 61.94 61.43 61.94 61.05 800
Mar 28, 2024 62.15 62.21 62.09 62.21 61.32 500
Mar 27, 2024 61.91 62.27 61.91 62.20 61.31 3,200
Mar 26, 2024 62.49 62.49 62.02 62.02 61.13 600
Mar 25, 2024 63.00 63.00 62.28 62.28 61.39 700
Mar 22, 2024 62.52 62.52 62.52 62.52 61.62 100
Mar 21, 2024 0.02 Dividend
Mar 21, 2024 61.85 62.31 61.85 62.31 61.42 1,600
Mar 20, 2024 61.60 62.11 61.60 62.11 61.20 300
Mar 19, 2024 61.12 61.12 61.02 61.02 60.13 400
Mar 18, 2024 60.36 61.24 60.36 60.70 59.81 1,300
Mar 15, 2024 60.46 60.58 60.46 60.58 59.70 200
Mar 14, 2024 60.64 60.95 60.58 60.60 59.71 5,200
Mar 13, 2024 61.03 61.03 61.03 61.03 60.14 100
Mar 12, 2024 59.80 60.50 59.80 60.50 59.62 3,100
Mar 11, 2024 59.61 59.87 59.61 59.87 59.00 600
Mar 8, 2024 60.03 60.03 60.03 60.03 59.15 100
Mar 7, 2024 60.37 60.66 60.37 60.60 59.71 800
Mar 6, 2024 59.95 59.95 59.93 59.93 59.05 1,700
Mar 5, 2024 59.25 59.25 59.25 59.25 58.38 100
Mar 4, 2024 59.45 59.80 59.24 59.80 58.93 2,900
Mar 1, 2024 58.87 59.15 58.82 59.11 58.25 2,600
Feb 29, 2024 58.13 58.13 58.02 58.02 57.17 400
Feb 28, 2024 57.93 58.00 57.93 58.00 57.15 1,100
Feb 27, 2024 58.44 58.61 58.07 58.07 57.22 900
Feb 26, 2024 58.50 58.50 58.08 58.21 57.36 1,300
Feb 23, 2024 57.86 58.12 57.86 58.12 57.27 800
Feb 22, 2024 58.04 58.43 58.04 58.43 57.58 900
Feb 21, 2024 55.82 57.42 55.82 57.42 56.58 4,400
Feb 20, 2024 57.21 57.59 56.91 57.13 56.30 7,000
Feb 16, 2024 57.35 57.35 57.19 57.19 56.35 200
Feb 15, 2024 57.31 57.32 57.09 57.32 56.48 600
Feb 14, 2024 56.42 57.06 56.42 57.06 56.23 1,600
Feb 13, 2024 56.13 56.39 55.95 55.95 55.13 1,700
Feb 12, 2024 56.96 57.06 56.92 56.97 56.14 900
Feb 9, 2024 56.62 56.93 56.51 56.93 56.10 500
Feb 8, 2024 55.31 56.34 55.31 56.10 55.28 1,400
Feb 7, 2024 56.16 56.16 56.16 56.16 55.34 100
Feb 6, 2024 56.27 56.62 56.20 56.62 55.79 700
Feb 5, 2024 56.06 56.34 56.06 56.34 55.52 300
Feb 2, 2024 56.68 56.68 56.55 56.55 55.72 700
Feb 1, 2024 56.78 57.02 56.78 57.02 56.19 300
Jan 31, 2024 55.97 55.97 55.97 55.97 55.15 100
Jan 30, 2024 56.10 56.10 56.07 56.07 55.25 700
Jan 29, 2024 55.95 55.95 55.95 55.95 55.13 200
Jan 26, 2024 55.98 56.13 55.98 56.13 55.31 300
Jan 25, 2024 55.51 55.71 55.51 55.71 54.90 600
Jan 24, 2024 55.17 55.17 55.17 55.17 54.36 200
Jan 23, 2024 55.30 55.30 54.43 54.43 53.63 400
Jan 22, 2024 54.39 54.39 54.39 54.39 53.60 3,100
Jan 19, 2024 53.88 54.69 53.88 54.69 53.89 600
Jan 18, 2024 54.12 54.44 54.12 54.44 53.64 500
Jan 17, 2024 53.59 53.77 53.59 53.69 52.91 700
Jan 16, 2024 54.29 54.45 54.11 54.11 53.32 1,200
Jan 12, 2024 55.35 55.35 55.35 55.35 54.54 300
Jan 11, 2024 54.86 54.86 54.78 54.78 53.98 300
Jan 10, 2024 54.38 54.93 54.38 54.93 54.13 400
Jan 9, 2024 54.71 54.71 54.64 54.64 53.84 200
Jan 8, 2024 55.48 55.48 54.73 55.41 54.60 1,000
Jan 5, 2024 54.87 55.01 54.87 55.01 54.21 200
Jan 4, 2024 55.04 55.04 54.66 54.81 54.01 900
Jan 3, 2024 54.33 54.51 54.33 54.39 53.60 700
Jan 2, 2024 54.84 55.02 54.84 55.02 54.22 600
Dec 29, 2023 55.96 56.22 55.93 56.22 55.40 500
Dec 28, 2023 56.05 56.09 55.97 56.06 55.24 1,100
Dec 27, 2023 56.34 56.34 56.00 56.09 55.27 1,000
Dec 26, 2023 0.16 Dividend
Dec 26, 2023 54.97 56.04 54.97 56.04 55.22 900
Dec 22, 2023 55.90 56.12 55.87 55.88 54.90 1,900
Dec 21, 2023 55.83 55.97 54.91 55.78 54.80 3,000
Dec 20, 2023 55.51 55.75 54.44 54.80 53.84 800
Dec 19, 2023 55.83 56.22 55.83 56.22 55.24 400
Dec 18, 2023 54.74 55.62 54.74 55.51 54.54 1,700
Dec 15, 2023 55.38 55.38 54.94 55.10 54.14 300
Dec 14, 2023 55.71 55.71 55.55 55.64 54.67 1,300
Dec 13, 2023 54.31 55.39 54.31 55.39 54.42 900
Dec 12, 2023 54.36 54.61 54.30 54.61 53.66 400
Dec 11, 2023 54.23 54.41 54.23 54.41 53.46 300
Dec 8, 2023 53.02 54.21 53.02 54.05 53.11 1,400
Dec 7, 2023 53.01 53.70 53.01 53.70 52.76 500
Dec 6, 2023 54.02 54.02 53.13 53.25 52.32 1,500
Dec 5, 2023 53.63 53.74 53.56 53.74 52.80 1,800
Dec 4, 2023 53.75 54.10 53.75 54.10 53.15 3,400
Dec 1, 2023 54.09 54.45 54.09 54.45 53.50 400
Nov 30, 2023 53.87 53.87 53.84 53.84 52.90 400
Nov 29, 2023 53.89 54.19 53.89 54.19 53.24 400
Nov 28, 2023 53.52 53.52 53.50 53.50 52.56 400
Nov 27, 2023 53.75 54.18 53.74 54.18 53.23 1,400
Nov 24, 2023 53.26 53.55 53.26 53.55 52.61 200
Nov 22, 2023 52.43 52.53 52.37 52.53 51.61 400
Nov 21, 2023 52.49 52.49 52.30 52.30 51.39 500
Nov 20, 2023 51.81 53.01 51.81 53.01 52.08 4,500

Related Tickers