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
2022-12-30 47.29 47.76 47.29 47.76 0.0M
2022-12-29 47.83 47.85 47.65 47.76 0.0M
2022-12-28 48.44 48.44 47.32 47.40 0.0M
2022-12-27 47.47 47.80 47.47 47.64 0.0M
2022-12-23 48.50 48.50 48.20 48.20 0.0M
2022-12-22 47.87 48.45 47.77 48.45 0.0M
2022-12-21 48.04 48.80 48.04 48.80 0.0M
2022-12-20 48.13 48.22 48.13 48.14 0.0M
2022-12-19 47.38 47.48 47.32 47.47 0.0M
2022-12-16 47.32 47.58 47.28 47.58 0.0M
2022-12-15 47.54 47.65 47.46 47.59 0.0M
2022-12-14 48.46 48.46 48.34 48.34 0.0M
2022-12-13 49.15 49.23 48.57 48.67 0.0M
2022-12-12 48.10 48.53 48.10 48.53 0.0M
2022-12-09 48.48 48.51 48.46 48.46 0.0M
2022-12-08 48.36 48.71 48.36 48.45 0.0M
2022-12-07 48.65 48.72 48.27 48.40 0.0M
2022-12-06 48.70 48.70 48.28 48.65 0.0M
2022-12-05 48.82 48.82 48.82 48.82 0.0M
2022-12-02 49.75 49.80 49.57 49.76 0.0M
2022-12-01 50.15 50.24 49.88 50.00 0.0M
2022-11-30 49.43 50.13 49.43 50.13 0.0M
2022-11-29 49.02 49.25 48.98 49.19 0.0M
2022-11-28 48.97 48.97 48.51 48.51 0.0M
2022-11-25 49.22 49.33 49.22 49.33 0.0M
2022-11-23 48.67 49.17 48.67 49.17 0.0M
2022-11-22 48.50 48.91 48.50 48.91 0.0M
2022-11-21 48.17 48.61 48.17 48.61 0.0M
2022-11-18 48.06 48.06 47.80 48.00 0.0M
2022-11-17 47.71 48.22 47.68 48.22 0.0M
2022-11-16 48.74 48.74 48.18 48.18 0.0M
2022-11-15 49.17 49.17 48.99 48.99 0.0M
2022-11-14 49.00 49.00 48.77 48.77 0.0M
2022-11-11 48.51 48.83 48.51 48.83 0.0M
2022-11-10 48.24 48.52 48.19 48.52 0.0M
2022-11-09 48.06 48.12 47.59 47.59 0.0M
2022-11-08 48.65 48.86 48.14 48.49 0.0M
2022-11-07 48.27 48.33 48.20 48.24 0.0M
2022-11-04 47.95 48.19 47.82 48.19 0.0M
2022-11-03 46.62 46.99 46.54 46.95 0.0M
2022-11-02 47.34 47.34 46.68 46.68 0.0M
2022-11-01 47.39 47.59 47.31 47.31 0.0M
2022-10-31 47.00 47.03 46.87 47.03 0.0M
2022-10-28 47.31 47.31 47.31 47.31 0.0M
2022-10-27 46.73 46.90 46.73 46.90 0.0M
2022-10-26 46.98 46.98 46.74 46.74 0.0M
2022-10-25 46.56 46.56 46.56 46.56 0.0M
2022-10-24 45.94 46.09 45.91 45.97 0.0M
2022-10-21 44.97 46.12 44.97 46.12 0.0M
2022-10-20 45.26 45.56 44.77 44.77 0.0M
2022-10-19 45.53 45.53 45.01 45.31 0.0M
2022-10-18 45.71 45.71 45.20 45.58 0.0M
2022-10-17 45.32 45.32 45.21 45.21 0.0M
2022-10-14 44.25 44.37 43.93 43.93 0.0M
2022-10-13 44.42 45.38 44.42 45.10 0.0M
2022-10-12 44.08 44.15 44.07 44.07 0.0M
2022-10-11 44.80 44.93 43.84 44.17 0.0M
2022-10-10 44.82 44.98 44.82 44.82 0.0M
2022-10-07 45.68 45.68 45.34 45.34 0.0M
2022-10-06 46.23 46.23 45.88 45.96 0.0M
2022-10-05 46.46 46.70 46.13 46.55 0.0M
2022-10-04 45.80 46.79 45.80 46.66 0.0M
2022-10-03 45.02 45.49 45.02 45.49 0.0M
2022-09-30 43.92 44.31 43.92 44.03 0.0M
2022-09-29 43.35 43.87 43.35 43.87 0.0M
2022-09-28 44.19 44.83 44.19 44.83 0.0M
2022-09-27 44.15 44.15 43.90 43.92 0.0M
2022-09-26 44.87 44.87 43.66 43.80 0.0M
2022-09-23 45.53 45.53 44.99 45.50 0.0M
2022-09-22 47.13 47.13 47.13 47.13 0.0M
2022-09-21 47.80 47.90 47.19 47.19 0.0M
2022-09-20 47.62 47.90 47.58 47.90 0.0M
2022-09-19 47.67 48.04 47.67 48.04 0.0M
2022-09-16 47.58 47.88 47.58 47.88 0.0M
2022-09-15 49.09 49.21 48.69 48.69 0.0M
2022-09-14 49.03 49.15 48.91 49.15 0.0M
2022-09-13 49.54 49.54 48.94 48.94 0.0M
2022-09-12 50.44 50.44 50.44 50.44 0.0M
2022-09-09 50.12 50.12 49.95 49.95 0.0M
2022-09-08 49.05 49.35 49.05 49.35 0.0M
2022-09-07 48.49 48.96 48.41 48.96 0.0M
2022-09-06 49.07 49.07 48.69 48.69 0.0M
2022-09-02 49.34 49.34 49.06 49.06 0.0M
2022-09-01 48.83 49.27 48.83 49.27 0.0M
2022-08-31 49.79 49.79 49.50 49.62 0.0M
2022-08-30 50.84 50.84 49.83 49.95 0.0M
2022-08-29 50.61 50.87 50.61 50.71 0.0M
2022-08-26 51.06 51.06 50.75 50.75 0.0M
2022-08-25 51.64 51.64 51.64 51.64 0.0M
2022-08-24 51.36 51.36 51.36 51.36 0.0M
2022-08-23 51.19 51.21 50.86 51.21 0.0M
2022-08-22 50.52 50.67 50.52 50.67 0.0M
2022-08-19 50.90 51.16 50.90 51.03 0.0M
2022-08-18 51.81 51.89 51.70 51.87 0.0M
2022-08-17 51.49 51.94 51.45 51.94 0.0M
2022-08-16 52.25 52.38 52.25 52.26 0.0M
2022-08-15 52.11 52.21 52.02 52.20 0.0M
2022-08-12 52.74 52.74 52.74 52.74 0.0M
2022-08-11 52.67 53.05 52.43 52.45 0.0M
2022-08-10 52.44 52.44 52.33 52.33 0.0M
2022-08-09 51.49 51.49 51.17 51.31 0.0M
2022-08-08 51.23 51.25 51.23 51.25 0.0M
2022-08-05 50.65 51.13 50.58 51.13 0.0M
2022-08-04 50.56 50.67 50.56 50.67 0.0M
2022-08-03 50.25 50.67 50.25 50.56 0.0M
2022-08-02 50.91 50.91 50.59 50.59 0.0M
2022-08-01 50.93 51.22 50.93 51.06 0.0M
2022-07-29 50.80 51.02 50.80 51.02 0.0M
2022-07-28 50.14 50.59 50.14 50.59 0.0M
2022-07-27 49.06 49.95 49.05 49.95 0.0M
2022-07-26 48.77 49.02 48.70 49.02 0.0M
2022-07-25 48.97 49.29 48.97 49.21 0.0M
2022-07-22 48.93 48.93 48.30 48.39 0.0M
2022-07-21 48.51 48.87 48.51 48.87 0.0M
2022-07-20 48.73 48.84 48.37 48.84 0.0M
2022-07-19 48.42 48.78 48.31 48.36 0.0M
2022-07-18 48.13 48.13 47.55 47.75 0.0M
2022-07-15 46.24 47.05 46.24 47.05 0.0M
2022-07-14 46.05 46.18 46.05 46.18 0.0M
2022-07-13 46.82 47.49 46.82 47.49 0.0M
2022-07-12 47.38 47.53 47.19 47.19 0.0M
2022-07-11 47.64 47.75 47.62 47.74 0.0M
2022-07-08 47.78 48.08 47.78 48.08 0.0M
2022-07-07 47.63 48.15 47.50 48.15 0.0M
2022-07-06 47.60 47.60 46.25 47.00 0.0M
2022-07-05 46.71 47.10 46.41 47.10 0.0M
2022-07-01 48.12 48.57 47.36 48.57 0.0M
2022-06-30 48.44 48.59 47.67 48.59 0.0M
2022-06-29 49.36 49.36 48.94 48.94 0.0M
2022-06-28 50.07 50.40 49.08 49.17 0.0M
2022-06-27 49.53 49.85 49.52 49.85 0.0M
2022-06-24 48.48 49.39 48.48 49.28 0.0M
2022-06-23 48.48 48.48 47.68 47.83 0.0M
2022-06-22 49.05 49.12 48.68 48.82 0.0M
2022-06-21 50.66 50.72 50.38 50.46 0.0M
2022-06-17 50.04 50.04 49.37 49.69 0.0M
2022-06-16 49.72 49.77 49.29 49.57 0.0M
2022-06-15 51.31 51.66 50.38 51.36 0.0M
2022-06-14 51.11 51.11 50.24 50.68 0.0M
2022-06-13 50.49 51.17 50.34 50.62 0.0M
2022-06-10 52.55 52.57 52.33 52.33 0.0M
2022-06-09 54.71 54.71 54.03 54.03 0.0M
2022-06-08 55.90 55.90 55.25 55.56 0.0M
2022-06-07 56.39 56.68 56.23 56.68 0.0M
2022-06-06 57.16 57.16 56.72 56.72 0.0M
2022-06-03 57.00 57.00 56.11 56.66 0.0M
2022-06-02 56.96 57.03 56.68 57.03 0.0M
2022-06-01 56.15 56.42 56.00 56.00 0.0M
2022-05-31 57.13 57.13 56.39 56.71 0.0M
2022-05-27 56.99 57.22 56.99 57.13 0.0M
2022-05-26 56.53 56.74 56.49 56.74 0.0M
2022-05-25 55.40 55.85 55.40 55.85 0.0M
2022-05-24 55.27 55.51 55.19 55.51 0.0M
2022-05-23 55.45 55.64 55.32 55.64 0.0M
2022-05-20 54.16 54.16 53.40 54.11 0.0M
2022-05-19 53.46 53.95 53.20 53.53 0.0M
2022-05-18 54.23 54.23 52.97 53.22 0.0M
2022-05-17 54.61 54.66 54.22 54.66 0.0M
2022-05-16 53.10 53.54 53.10 53.37 0.0M
2022-05-13 52.97 53.29 52.83 53.29 0.0M
2022-05-12 50.94 51.40 50.79 51.40 0.0M
2022-05-11 51.34 52.85 51.34 51.58 0.0M
2022-05-10 52.07 52.07 51.35 51.35 0.0M
2022-05-09 51.51 51.52 51.26 51.33 0.0M
2022-05-06 53.45 53.69 53.34 53.50 0.0M
2022-05-05 54.25 54.38 53.69 54.04 0.0M
2022-05-04 55.00 56.18 54.85 56.18 0.0M
2022-05-03 54.84 55.43 54.84 55.21 0.0M
2022-05-02 53.96 54.22 53.43 54.22 0.0M
2022-04-29 55.39 55.39 54.66 54.66 0.0M
2022-04-28 54.26 55.32 54.26 55.21 0.0M
2022-04-27 54.52 55.06 54.48 54.65 0.0M
2022-04-26 55.00 55.00 54.19 54.32 0.0M
2022-04-25 54.90 55.76 54.90 55.76 0.0M
2022-04-22 58.13 58.13 56.51 56.51 0.0M
2022-04-21 58.86 59.42 57.90 58.69 0.0M
2022-04-20 58.91 58.99 57.23 57.23 0.0M
2022-04-19 58.73 58.82 58.59 58.80 0.0M
2022-04-18 58.14 59.50 58.14 59.50 0.0M
2022-04-14 58.12 58.12 58.12 58.12 0.0M
2022-04-13 57.85 58.48 57.85 58.48 0.0M
2022-04-12 58.29 58.29 57.35 57.38 0.0M
2022-04-11 58.21 58.21 58.09 58.09 0.0M
2022-04-08 59.25 59.40 59.10 59.40 0.0M
2022-04-07 58.11 58.44 58.11 58.44 0.0M
2022-04-06 58.57 58.67 58.57 58.64 0.0M
2022-04-05 60.37 60.37 59.15 59.30 0.0M
2022-04-04 60.11 60.27 60.11 60.27 0.0M
2022-04-01 60.24 60.38 59.71 60.38 0.0M
2022-03-31 60.18 60.18 60.00 60.00 0.0M
2022-03-30 61.00 61.05 60.54 60.54 0.0M
2022-03-29 60.57 61.15 60.38 61.12 0.0M
2022-03-28 59.79 59.86 59.11 59.86 0.0M
2022-03-25 59.63 59.77 59.34 59.77 0.0M
2022-03-24 59.36 59.59 58.97 59.56 0.0M
2022-03-23 59.04 59.04 59.04 59.04 0.0M
2022-03-22 59.71 59.74 59.65 59.72 0.0M
2022-03-21 58.67 59.00 58.67 58.87 0.0M
2022-03-18 58.09 58.30 58.09 58.30 0.0M
2022-03-17 57.26 58.63 57.10 58.48 0.0M
2022-03-16 57.12 57.50 56.53 56.58 0.0M
2022-03-15 54.89 55.20 54.89 55.19 0.0M
2022-03-14 55.05 55.48 54.63 54.63 0.0M
2022-03-11 55.99 55.99 54.98 54.98 0.0M
2022-03-10 55.04 55.61 54.88 55.46 0.0M
2022-03-09 55.90 56.23 55.90 56.21 0.0M
2022-03-08 53.99 54.90 53.38 54.02 0.0M
2022-03-07 55.38 55.38 52.82 53.09 0.0M
2022-03-04 56.44 56.44 54.32 54.52 0.0M
2022-03-03 57.94 58.04 57.53 57.53 0.0M
2022-03-02 58.32 58.67 58.09 58.60 0.0M
2022-03-01 58.81 58.81 56.90 57.07 0.0M
2022-02-28 58.49 59.21 58.33 58.67 0.0M
2022-02-25 58.28 60.18 58.28 60.18 0.0M
2022-02-24 56.91 58.38 56.78 58.38 0.0M
2022-02-23 60.72 60.72 59.55 59.55 0.0M
2022-02-22 60.52 61.02 59.75 59.75 0.0M
2022-02-18 61.62 61.62 60.98 61.11 0.0M
2022-02-17 61.83 62.04 61.51 61.51 0.0M
2022-02-16 62.63 62.86 62.31 62.86 0.0M
2022-02-15 62.51 62.77 62.44 62.69 0.0M
2022-02-14 61.94 61.94 61.08 61.16 0.0M
2022-02-11 63.50 63.56 62.18 62.24 0.0M
2022-02-10 64.32 64.77 63.60 63.82 0.0M
2022-02-09 64.35 64.60 64.08 64.60 0.0M
2022-02-08 62.95 63.38 62.95 63.38 0.0M
2022-02-07 63.00 63.46 62.77 63.27 0.0M
2022-02-04 62.33 62.77 62.33 62.72 0.0M
2022-02-03 62.76 62.97 62.40 62.40 0.0M
2022-02-02 63.67 63.95 63.67 63.92 0.0M
2022-02-01 62.82 63.55 62.82 63.50 0.0M
2022-01-31 61.44 62.00 61.12 61.98 0.0M
2022-01-28 60.23 60.96 60.23 60.96 0.0M
2022-01-27 61.03 61.29 60.21 60.44 0.0M
2022-01-26 61.68 61.69 60.32 60.32 0.0M
2022-01-25 59.07 60.72 59.07 60.27 0.0M
2022-01-24 58.79 60.01 57.76 60.01 0.0M
2022-01-21 62.92 62.92 61.16 61.41 0.0M
2022-01-20 63.50 63.50 62.34 62.34 0.0M
2022-01-19 63.10 63.10 63.06 63.06 0.0M
2022-01-18 63.19 63.47 62.87 62.87 0.0M
2022-01-14 63.87 63.93 63.87 63.93 0.0M
2022-01-13 64.73 64.73 64.10 64.21 0.0M
2022-01-12 64.18 64.96 64.18 64.81 0.0M
2022-01-11 63.43 64.09 63.43 64.09 0.0M
2022-01-10 63.23 63.23 62.80 63.19 0.0M
2022-01-07 63.80 63.80 63.79 63.79 0.0M
2022-01-06 63.04 63.89 63.04 63.66 0.0M
2022-01-05 64.50 64.53 63.35 63.35 0.0M
2022-01-04 64.29 64.39 64.12 64.39 0.0M
2022-01-03 64.45 64.57 64.39 64.41 0.0M