AdvisorShares Dorsey Wright ADR ETF

AADR
🏛️ usa →
86.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 64.15 64.34 64.15 64.25 0.0M
2021-12-30 64.06 64.09 64.06 64.09 0.0M
2021-12-29 63.68 64.13 63.68 64.13 0.0M
2021-12-28 64.39 64.44 64.38 64.38 0.0M
2021-12-27 63.50 64.21 63.50 63.96 0.0M
2021-12-23 63.22 63.59 63.22 63.58 0.0M
2021-12-22 63.04 63.38 62.72 63.38 0.0M
2021-12-21 62.34 62.80 62.34 62.80 0.0M
2021-12-20 61.23 61.46 60.82 61.46 0.0M
2021-12-17 62.23 62.23 61.97 61.97 0.0M
2021-12-16 62.96 62.96 62.43 62.43 0.0M
2021-12-15 61.31 61.50 61.31 61.50 0.0M
2021-12-14 61.91 62.00 61.30 61.60 0.0M
2021-12-13 62.73 62.73 62.12 62.22 0.0M
2021-12-10 62.69 62.83 62.60 62.83 0.0M
2021-12-09 63.40 63.43 63.04 63.04 0.0M
2021-12-08 63.59 63.88 63.59 63.84 0.0M
2021-12-07 63.25 63.50 63.09 63.25 0.0M
2021-12-06 61.59 61.74 61.38 61.60 0.0M
2021-12-03 62.49 62.49 61.37 61.50 0.0M
2021-12-02 62.14 62.49 62.09 62.36 0.0M
2021-12-01 62.54 62.92 61.48 61.65 0.0M
2021-11-30 61.79 62.23 60.94 61.40 0.0M
2021-11-29 62.47 62.47 62.31 62.31 0.0M
2021-11-26 62.08 62.08 61.47 61.47 0.0M
2021-11-24 62.73 63.21 62.64 63.13 0.0M
2021-11-23 63.79 63.79 63.03 63.53 0.0M
2021-11-22 64.25 64.25 63.60 63.81 0.0M
2021-11-19 64.13 64.16 64.13 64.16 0.0M
2021-11-18 64.62 64.84 64.39 64.79 0.0M
2021-11-17 65.06 65.13 64.73 64.96 0.0M
2021-11-16 65.33 65.33 65.03 65.11 0.0M
2021-11-15 65.36 65.53 65.36 65.53 0.0M
2021-11-12 65.32 65.37 65.19 65.28 0.0M
2021-11-11 65.56 65.63 65.35 65.49 0.0M
2021-11-10 65.95 65.95 64.83 64.91 0.0M
2021-11-09 66.25 66.25 65.94 65.94 0.0M
2021-11-08 65.85 66.29 65.85 66.22 0.0M
2021-11-05 65.12 65.22 65.02 65.22 0.0M
2021-11-04 65.81 65.81 65.20 65.50 0.0M
2021-11-03 65.71 65.74 65.71 65.74 0.0M
2021-11-02 65.58 65.58 65.32 65.46 0.0M
2021-11-01 65.76 65.89 65.75 65.89 0.0M
2021-10-29 64.80 65.09 64.75 65.09 0.0M
2021-10-28 64.82 65.28 64.82 65.20 0.0M
2021-10-27 65.28 65.28 64.99 65.03 0.0M
2021-10-26 66.34 66.36 65.86 66.00 0.0M
2021-10-25 66.10 66.29 66.10 66.29 0.0M
2021-10-22 65.72 65.72 65.16 65.69 0.0M
2021-10-21 66.20 66.20 65.68 65.86 0.0M
2021-10-20 66.29 66.29 66.07 66.24 0.0M
2021-10-19 65.83 66.24 65.83 66.06 0.0M
2021-10-18 65.61 65.93 65.56 65.85 0.0M
2021-10-15 65.93 65.93 65.64 65.74 0.0M
2021-10-14 64.98 65.36 64.98 65.36 0.0M
2021-10-13 64.58 64.67 64.58 64.67 0.0M
2021-10-12 63.29 63.89 63.29 63.86 0.0M
2021-10-11 63.92 63.92 63.51 63.51 0.0M
2021-10-08 63.53 63.53 63.26 63.53 0.0M
2021-10-07 62.50 63.47 62.50 63.38 0.0M
2021-10-06 62.20 62.48 62.20 62.48 0.0M
2021-10-05 62.77 63.30 62.77 63.30 0.0M
2021-10-04 62.45 62.54 62.45 62.54 0.0M
2021-10-01 63.67 63.92 63.06 63.83 0.0M
2021-09-30 63.88 63.88 63.53 63.54 0.0M
2021-09-29 63.72 63.72 63.28 63.47 0.0M
2021-09-28 64.30 64.30 63.62 63.64 0.0M
2021-09-27 65.99 65.99 65.51 65.51 0.0M
2021-09-24 65.63 65.72 65.50 65.60 0.0M
2021-09-23 65.66 66.62 65.66 66.62 0.0M
2021-09-22 65.62 65.93 65.23 65.25 0.0M
2021-09-21 63.83 63.83 63.83 63.83 0.0M
2021-09-20 63.34 63.70 63.07 63.70 0.0M
2021-09-17 65.78 65.94 65.78 65.94 0.0M
2021-09-16 67.03 67.34 67.03 67.34 0.0M
2021-09-15 66.95 67.73 66.95 67.73 0.0M
2021-09-14 67.00 67.37 66.87 67.24 0.0M
2021-09-13 67.37 67.62 67.17 67.42 0.0M
2021-09-10 67.88 67.88 67.15 67.15 0.0M
2021-09-09 67.46 67.46 67.43 67.43 0.0M
2021-09-08 67.57 67.57 67.16 67.16 0.0M
2021-09-07 68.64 68.64 68.19 68.39 0.0M
2021-09-03 68.59 68.69 68.55 68.63 0.0M
2021-09-02 68.54 68.99 68.49 68.49 0.0M
2021-09-01 68.72 68.89 68.72 68.89 0.0M
2021-08-31 68.30 68.30 67.81 68.14 0.0M
2021-08-30 68.78 68.80 68.46 68.46 0.0M
2021-08-27 68.62 68.73 68.62 68.73 0.0M
2021-08-26 68.00 68.00 67.71 67.83 0.0M
2021-08-25 68.00 68.34 67.89 68.20 0.0M
2021-08-24 68.07 68.08 67.63 68.07 0.0M
2021-08-23 66.45 67.23 66.45 67.22 0.0M
2021-08-20 64.81 65.44 64.81 65.44 0.0M
2021-08-19 65.71 65.71 64.56 64.56 0.0M
2021-08-18 66.92 67.17 66.89 67.14 0.0M
2021-08-17 66.43 67.19 66.43 67.19 0.0M
2021-08-16 68.80 68.80 67.67 68.14 0.0M
2021-08-13 68.96 69.00 68.88 69.00 0.0M
2021-08-12 68.71 69.01 68.69 69.01 0.0M
2021-08-11 69.36 69.36 69.36 69.36 0.0M
2021-08-10 68.82 69.31 68.82 69.18 0.0M
2021-08-09 68.68 69.11 68.68 69.11 0.0M
2021-08-06 68.21 68.43 68.21 68.43 0.0M
2021-08-05 68.27 68.50 68.26 68.39 0.0M
2021-08-04 68.27 68.68 68.27 68.68 0.0M
2021-08-03 67.51 68.05 67.51 68.00 0.0M
2021-08-02 67.15 67.49 67.15 67.49 0.0M
2021-07-30 66.94 66.94 66.94 66.94 0.0M
2021-07-29 67.86 68.00 67.72 67.83 0.0M
2021-07-28 66.17 67.33 66.15 67.33 0.0M
2021-07-27 65.20 65.59 65.20 65.59 0.0M
2021-07-26 65.91 66.67 65.91 66.41 0.0M
2021-07-23 66.10 66.10 65.52 65.82 0.0M
2021-07-22 65.91 65.91 65.44 65.73 0.0M
2021-07-21 63.59 65.85 63.59 65.85 0.0M
2021-07-20 63.73 64.02 63.64 63.92 0.0M
2021-07-19 63.02 63.02 62.67 62.69 0.0M
2021-07-16 64.81 64.81 64.15 64.15 0.0M
2021-07-15 65.20 65.22 65.03 65.22 0.0M
2021-07-14 66.34 66.34 65.71 65.77 0.0M
2021-07-13 65.76 65.84 65.47 65.47 0.0M
2021-07-12 65.36 66.24 65.36 66.24 0.0M
2021-07-09 64.33 65.69 64.33 65.55 0.0M
2021-07-08 64.40 64.40 63.43 63.83 0.0M
2021-07-07 65.23 65.29 65.23 65.29 0.0M
2021-07-06 65.77 65.77 65.27 65.27 0.0M
2021-07-02 66.29 66.63 66.23 66.63 0.0M
2021-07-01 66.65 66.65 66.11 66.28 0.0M
2021-06-30 66.80 66.80 66.48 66.48 0.0M
2021-06-29 66.38 66.80 66.38 66.72 0.0M
2021-06-28 66.17 66.42 66.17 66.42 0.0M
2021-06-25 67.22 67.22 66.87 66.87 0.0M
2021-06-24 66.58 66.98 66.58 66.95 0.0M
2021-06-23 66.00 66.10 65.98 66.04 0.0M
2021-06-22 65.29 65.83 65.29 65.83 0.0M
2021-06-21 65.61 65.83 65.61 65.83 0.0M
2021-06-18 64.61 65.07 58.48 64.35 0.0M
2021-06-17 65.80 65.80 65.00 65.42 0.0M
2021-06-16 66.86 66.86 66.00 66.41 0.0M
2021-06-15 67.65 67.65 67.54 67.54 0.0M
2021-06-14 68.16 68.29 67.94 68.04 0.0M
2021-06-11 67.98 68.21 67.96 68.21 0.0M
2021-06-10 68.22 68.22 67.64 67.90 0.0M
2021-06-09 67.45 67.50 67.45 67.50 0.0M
2021-06-08 67.40 67.52 67.40 67.52 0.0M
2021-06-07 67.52 67.87 67.52 67.87 0.0M
2021-06-04 67.37 67.53 67.37 67.53 0.0M
2021-06-03 67.75 67.75 66.80 67.00 0.0M
2021-06-02 67.43 67.93 67.43 67.93 0.0M
2021-06-01 67.48 67.79 67.48 67.79 0.0M
2021-05-28 66.17 66.47 66.17 66.29 0.0M
2021-05-27 65.45 65.91 65.45 65.91 0.0M
2021-05-26 64.88 64.98 64.87 64.96 0.0M
2021-05-25 65.29 65.29 64.41 64.42 0.0M
2021-05-24 64.99 65.19 64.77 65.19 0.0M
2021-05-21 64.90 64.90 64.36 64.36 0.0M
2021-05-20 64.10 64.72 64.10 64.72 0.0M
2021-05-19 63.57 63.99 63.17 63.88 0.0M
2021-05-18 65.30 65.44 64.90 65.19 0.0M
2021-05-17 64.83 64.92 64.61 64.91 0.0M
2021-05-14 63.43 64.75 63.43 64.75 0.0M
2021-05-13 63.64 63.85 62.41 63.02 0.0M
2021-05-12 64.92 64.92 63.25 63.25 0.0M
2021-05-11 65.16 65.27 64.90 65.27 0.0M
2021-05-10 67.08 67.08 65.59 65.59 0.0M
2021-05-07 65.82 66.68 65.82 66.68 0.0M
2021-05-06 64.99 65.37 64.99 65.37 0.0M
2021-05-05 65.94 66.33 65.31 65.55 0.0M
2021-05-04 65.41 65.41 64.51 64.62 0.0M
2021-05-03 65.83 66.07 65.81 65.88 0.0M
2021-04-30 65.85 65.85 65.12 65.16 0.0M
2021-04-29 66.10 66.41 66.10 66.41 0.0M
2021-04-28 66.46 66.92 66.46 66.74 0.0M
2021-04-27 66.50 66.71 66.47 66.54 0.0M
2021-04-26 65.81 66.48 65.81 66.48 0.0M
2021-04-23 65.60 65.79 65.60 65.79 0.0M
2021-04-22 64.80 65.25 64.65 64.69 0.0M
2021-04-21 64.02 64.53 64.00 64.53 0.0M
2021-04-20 63.56 63.56 62.49 62.83 0.0M
2021-04-19 64.67 64.67 63.75 63.99 0.0M
2021-04-16 64.19 64.73 64.19 64.67 0.0M
2021-04-15 63.81 63.99 63.75 63.78 0.0M
2021-04-14 63.95 63.95 63.36 63.36 0.0M
2021-04-13 62.44 63.06 62.44 63.02 0.0M
2021-04-12 63.05 63.05 62.13 62.13 0.0M
2021-04-09 63.32 63.78 63.32 63.70 0.0M
2021-04-08 63.80 64.04 63.80 63.90 0.0M
2021-04-07 63.79 63.79 63.30 63.30 0.0M
2021-04-06 64.35 64.43 63.94 64.03 0.0M
2021-04-05 63.72 64.10 63.72 64.10 0.0M
2021-04-01 63.04 63.51 63.01 63.51 0.0M
2021-03-31 62.56 62.69 62.21 62.33 0.0M
2021-03-30 61.76 62.28 61.76 61.99 0.0M
2021-03-29 61.59 61.59 60.78 61.12 0.0M
2021-03-26 61.09 62.05 60.97 62.05 0.0M
2021-03-25 59.96 61.16 59.96 60.95 0.0M
2021-03-24 61.78 61.78 60.41 60.41 0.0M
2021-03-23 63.21 63.21 61.93 61.96 0.0M
2021-03-22 63.44 63.95 63.44 63.67 0.0M
2021-03-19 63.02 63.62 63.02 63.53 0.0M
2021-03-18 64.26 64.45 63.36 63.36 0.0M
2021-03-17 63.64 64.89 63.64 64.64 0.0M
2021-03-16 64.55 64.73 64.17 64.49 0.0M
2021-03-15 64.20 64.23 63.97 64.23 0.0M
2021-03-12 63.23 64.07 63.22 64.04 0.0M
2021-03-11 64.15 64.74 64.15 64.73 0.0M
2021-03-10 63.31 63.31 62.08 62.50 0.0M
2021-03-09 61.62 62.90 61.62 62.87 0.0M
2021-03-08 61.58 61.74 60.63 60.76 0.0M
2021-03-05 61.08 61.74 59.55 61.74 0.0M
2021-03-04 62.63 63.30 60.54 60.77 0.0M
2021-03-03 63.95 63.95 63.21 63.21 0.0M
2021-03-02 64.01 64.49 64.01 64.18 0.0M
2021-03-01 63.40 64.45 63.40 64.30 0.0M
2021-02-26 62.05 63.20 62.05 62.71 0.0M
2021-02-25 64.25 64.25 63.19 63.20 0.0M
2021-02-24 64.21 65.00 64.21 65.00 0.0M
2021-02-23 63.29 64.60 63.29 64.60 0.0M
2021-02-22 65.41 65.71 65.00 65.00 0.0M
2021-02-19 66.38 66.50 66.03 66.21 0.0M
2021-02-18 65.43 65.43 65.00 65.41 0.0M
2021-02-17 65.71 66.67 65.67 66.44 0.0M
2021-02-16 66.78 67.24 66.78 67.24 0.0M
2021-02-12 66.96 67.15 66.78 67.00 0.0M
2021-02-11 66.84 66.84 66.25 66.77 0.0M
2021-02-10 66.52 66.52 66.03 66.03 0.0M
2021-02-09 65.91 66.11 65.77 65.85 0.0M
2021-02-08 65.02 65.80 65.02 65.80 0.0M
2021-02-05 64.31 64.84 64.31 64.82 0.0M
2021-02-04 63.08 63.72 63.08 63.67 0.0M
2021-02-03 63.82 63.89 63.73 63.82 0.0M
2021-02-02 62.63 62.94 62.61 62.92 0.0M
2021-02-01 60.06 61.95 60.06 61.88 0.0M
2021-01-29 60.80 60.87 59.75 60.16 0.0M
2021-01-28 61.00 61.60 61.00 61.22 0.0M
2021-01-27 61.22 61.22 59.91 59.91 0.0M
2021-01-26 63.04 63.04 62.42 62.42 0.0M
2021-01-25 63.79 63.79 62.77 63.09 0.0M
2021-01-22 63.11 63.94 63.11 63.94 0.0M
2021-01-21 64.29 64.42 63.94 64.29 0.0M
2021-01-20 63.73 64.42 63.53 64.41 0.0M
2021-01-19 63.23 63.43 62.81 63.43 0.0M
2021-01-15 62.23 62.46 62.23 62.31 0.0M
2021-01-14 63.30 63.53 63.29 63.40 0.0M
2021-01-13 62.67 63.06 62.67 62.96 0.0M
2021-01-12 62.78 62.97 62.65 62.92 0.0M
2021-01-11 62.17 63.00 62.17 62.80 0.0M
2021-01-08 62.80 63.01 62.63 62.92 0.0M
2021-01-07 62.00 62.49 62.00 62.41 0.0M
2021-01-06 61.86 62.32 61.62 61.82 0.0M
2021-01-05 61.56 62.17 61.56 61.82 0.0M
2021-01-04 61.95 62.12 61.12 61.44 0.0M