MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AADR — AdvisorShares Dorsey Wright ADR ETF
NasdaqAdvisorShares Dorsey Wright ADR ETF
$80.77
-0.90(-1.10%)
- O
- 80.77
- H
- 80.77
- L
- 80.77
- V
- 458.12
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$80.77
Period Return+15.07%
Period High$98.38
Period Low$69.37
Avg Daily Volume3.3K
Total Trading Days365
AADR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $80.77 | $80.77 | $80.77 | $80.77 | $-0.90 | -1.10% | 458 | $80.70 | $80.77 $80.77 |
| Sep 30, 2026 | $82.35 | $82.35 | $81.67 | $81.67 | $-0.48 | -0.58% | 1,270 | $82.05 | $81.67 $82.35 |
| Sep 29, 2026 | $83.77 | $83.77 | $80.86 | $82.15 | $-0.19 | -0.23% | 2,955 | $81.66 | $80.86 $83.77 |
| Sep 28, 2026 | $82.34 | $82.34 | $82.34 | $82.34 | $-0.41 | -0.50% | 407 | $82.35 | $82.34 $82.34 |
| Sep 25, 2026 | $82.58 | $82.75 | $82.49 | $82.75 | +$0.32 | +0.38% | 628 | $82.56 | $82.49 $82.75 |
| Sep 24, 2026 | $82.56 | $82.56 | $82.01 | $82.44 | $-0.37 | -0.45% | 2,239 | $82.32 | $82.01 $82.56 |
| Sep 23, 2026 | $82.81 | $82.81 | $82.81 | $82.81 | $-1.22 | -1.45% | 300 | $83.30 | $82.81 $82.81 |
| Sep 22, 2026 | $85.02 | $85.02 | $84.03 | $84.03 | $-0.51 | -0.60% | 1,063 | $84.17 | $84.03 $85.02 |
| Sep 21, 2026 | $84.53 | $84.54 | $84.53 | $84.54 | +$0.66 | +0.79% | 490 | $84.44 | $84.53 $84.54 |
| Sep 18, 2026 | $83.45 | $83.87 | $83.45 | $83.87 | $-0.58 | -0.69% | 274 | $83.60 | $83.45 $83.87 |
| Sep 17, 2026 | $83.07 | $84.58 | $83.07 | $84.46 | +$1.39 | +1.67% | 3,391 | $84.16 | $83.07 $84.58 |
| Sep 16, 2026 | $83.97 | $83.97 | $83.07 | $83.07 | $-0.38 | -0.45% | 1,125 | $83.62 | $83.07 $83.97 |
| Sep 15, 2026 | $83.30 | $83.45 | $83.30 | $83.45 | $-0.60 | -0.71% | 957 | $83.33 | $83.30 $83.45 |
| Sep 14, 2026 | $84.98 | $84.98 | $83.88 | $84.04 | $-1.12 | -1.32% | 3,503 | $84.07 | $83.88 $84.98 |
| Sep 11, 2026 | $86.27 | $86.27 | $85.04 | $85.17 | +$0.73 | +0.86% | 936 | $85.33 | $85.04 $86.27 |
| Sep 10, 2026 | $84.47 | $84.54 | $84.44 | $84.44 | $-0.68 | -0.80% | 1,527 | $84.49 | $84.44 $84.54 |
| Sep 9, 2026 | $86.32 | $86.32 | $85.13 | $85.13 | +$0.05 | +0.06% | 1,172 | $85.38 | $85.13 $86.32 |
| Sep 8, 2026 | $85.07 | $85.07 | $85.07 | $85.07 | +$0.39 | +0.46% | 576 | $84.86 | $85.07 $85.07 |
| Sep 4, 2026 | $84.77 | $84.85 | $84.43 | $84.68 | $-0.17 | -0.20% | 9,022 | $84.55 | $84.43 $84.85 |
| Sep 3, 2026 | $84.85 | $84.85 | $84.85 | $84.85 | +$0.57 | +0.67% | 115 | $84.79 | $84.85 $84.85 |
| Sep 2, 2026 | $84.00 | $84.29 | $84.00 | $84.29 | +$0.97 | +1.16% | 377 | $84.04 | $84.00 $84.29 |
| Sep 1, 2026 | $84.18 | $84.18 | $83.32 | $83.32 | $-0.20 | -0.24% | 1,054 | $83.56 | $83.32 $84.18 |
| Aug 31, 2026 | $83.20 | $83.52 | $83.20 | $83.52 | +$0.07 | +0.09% | 1,375 | $83.40 | $83.20 $83.52 |
| Aug 28, 2026 | $84.44 | $84.44 | $83.45 | $83.45 | $-0.71 | -0.85% | 412 | $84.10 | $83.45 $84.44 |
| Aug 27, 2026 | $84.14 | $84.16 | $84.02 | $84.16 | $-0.09 | -0.11% | 2,363 | $84.06 | $84.02 $84.16 |
| Aug 26, 2026 | $84.37 | $84.41 | $84.25 | $84.25 | $-0.07 | -0.08% | 467 | $84.35 | $84.25 $84.41 |
| Aug 25, 2026 | $83.92 | $84.32 | $83.92 | $84.32 | +$0.60 | +0.72% | 1,461 | $84.05 | $83.92 $84.32 |
| Aug 24, 2026 | $83.59 | $83.72 | $83.27 | $83.72 | $-0.40 | -0.47% | 2,218 | $83.62 | $83.27 $83.72 |
| Aug 21, 2026 | $84.09 | $84.26 | $84.09 | $84.12 | +$0.91 | +1.10% | 2,789 | $84.18 | $84.09 $84.26 |
| Aug 20, 2026 | $84.74 | $84.74 | $83.20 | $83.20 | $-0.66 | -0.78% | 801 | $83.83 | $83.20 $84.74 |