AADR Quote, Trading Chart, AdvisorShares Dorsey Wright ADR ETF

home / stock / aadr / aadr quote

Stock Information
Company Name: AdvisorShares Dorsey Wright ADR ETF
Stock Symbol: AADR
Market: NYSE
Menu
AADR AADR Quote AADR Short AADR News AADR Articles AADR Message Board
Get AADR Alerts

News, Short Squeeze, Breakout and More Instantly...
AADR Quote
Last:$67
Change Percent:-1.37%
Open:$67.75
Previous Close:$67
High:$67.75
Low:$66.8
Volume:2,128
Last Trade Date Time:06/03/2021 04:43:46 am
Quotes are delayed by 15 to 20 minutes.
AADR Chart
Last Twenty Trading Days
Date:2021-06-03
Open:$67.75
Close:$67
High:$67.75
Low:$66.8
Volume:2,128
Date:2021-06-02
Open:$67.4319
Close:$67.9297
High:$67.9297
Low:$67.4319
Volume:1,618
Date:2021-06-01
Open:$67.48
Close:$67.7914
High:$67.7914
Low:$67.48
Volume:1,644
Date:2021-05-31
Open:$66.165
Close:$66.2938
High:$66.47
Low:$66.165
Volume:2,270
Date:2021-05-28
Open:$66.165
Close:$66.2938
High:$66.47
Low:$66.165
Volume:2,270
Date:2021-05-27
Open:$65.45
Close:$65.91
High:$65.91
Low:$65.45
Volume:1,547
Date:2021-05-26
Open:$64.876
Close:$64.9594
High:$64.98
Low:$64.87
Volume:777
Date:2021-05-25
Open:$65.29
Close:$64.4152
High:$65.29
Low:$64.41
Volume:1,537
Date:2021-05-24
Open:$64.9899
Close:$65.19
High:$65.19
Low:$64.77
Volume:4,338
Date:2021-05-21
Open:$64.9
Close:$64.3641
High:$64.9
Low:$64.3641
Volume:2,142
Date:2021-05-20
Open:$64.1
Close:$64.72
High:$64.72
Low:$64.1
Volume:579
Date:2021-05-19
Open:$63.57
Close:$63.88
High:$63.99
Low:$63.1692
Volume:2,557
Date:2021-05-18
Open:$65.3
Close:$65.19
High:$65.44
Low:$64.9
Volume:2,418
Date:2021-05-17
Open:$64.83
Close:$64.91
High:$64.92
Low:$64.6062
Volume:13,788
Date:2021-05-14
Open:$63.43
Close:$64.7507
High:$64.7507
Low:$63.43
Volume:2,026
Date:2021-05-13
Open:$63.64
Close:$63.0226
High:$63.845
Low:$62.41
Volume:1,873
Date:2021-05-12
Open:$64.92
Close:$63.25
High:$64.92
Low:$63.25
Volume:8,623
Date:2021-05-11
Open:$65.1561
Close:$65.2726
High:$65.2726
Low:$64.902
Volume:10,246
Date:2021-05-10
Open:$67.08
Close:$65.5894
High:$67.08
Low:$65.5894
Volume:3,083
Date:2021-05-07
Open:$65.82
Close:$66.675
High:$66.675
Low:$65.82
Volume:1,043