DORSEY WRIGHT ADR ETF (AADR)
NASDAQ: AADR
· Real-Time Price · USD
84.01
-0.24 (-0.29%)
At close: Sep 10, 2025, 3:07 PM
83.95
-0.07%
After-hours: Sep 10, 2025, 04:10 PM EDT
AADR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 84.60 | 84.60 | 83.95 | 83.95 | 83.95 | -0.37% | 1,884 |
| Sep 9, 2025 | 83.66 | 84.59 | 83.66 | 84.26 | 84.26 | 0.57% | 4,800 |
| Sep 8, 2025 | 83.50 | 83.89 | 83.50 | 83.78 | 83.78 | 0.78% | 2,450 |
| Sep 5, 2025 | 83.41 | 83.48 | 82.43 | 83.13 | 83.13 | 0.86% | 2,523 |
| Sep 4, 2025 | 82.45 | 82.69 | 82.07 | 82.42 | 82.42 | -0.34% | 2,345 |
| Sep 3, 2025 | 82.77 | 82.77 | 82.24 | 82.70 | 82.70 | 0.88% | 1,507 |
| Sep 2, 2025 | 81.75 | 82.13 | 81.50 | 81.98 | 81.98 | -0.50% | 2,250 |
| Aug 29, 2025 | 82.19 | 82.39 | 82.19 | 82.39 | 82.39 | 0.13% | 1,401 |
| Aug 28, 2025 | 81.49 | 82.62 | 81.49 | 82.28 | 82.28 | 0.48% | 2,000 |
| Aug 27, 2025 | 81.57 | 81.89 | 81.06 | 81.89 | 81.89 | -1.53% | 5,100 |
| Aug 26, 2025 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | -0.30% | 700 |
| Aug 25, 2025 | 84.03 | 84.03 | 83.41 | 83.41 | 83.41 | -0.91% | 1,000 |
| Aug 22, 2025 | 83.02 | 84.34 | 83.02 | 84.18 | 84.18 | 2.56% | 9,800 |
| Aug 21, 2025 | 81.60 | 82.08 | 81.60 | 82.08 | 82.08 | 0.45% | 400 |
| Aug 20, 2025 | 81.23 | 81.86 | 81.23 | 81.71 | 81.71 | 0.58% | 1,400 |
| Aug 19, 2025 | 81.60 | 81.60 | 81.24 | 81.24 | 81.24 | -1.31% | 714 |
| Aug 18, 2025 | 82.81 | 82.81 | 82.32 | 82.32 | 82.32 | -0.15% | 900 |
| Aug 15, 2025 | 82.34 | 82.44 | 82.34 | 82.44 | 82.44 | 0.26% | 304 |
| Aug 14, 2025 | 82.75 | 82.75 | 82.23 | 82.23 | 82.23 | -0.25% | 1,237 |
| Aug 13, 2025 | 82.38 | 82.62 | 82.38 | 82.44 | 82.44 | 0.83% | 2,316 |