Nasdaq · AADR · ETF
AdvisorShares Dorsey Wright ADR ETF (AADR) ETF price history
Every Nasdaq trading session of AdvisorShares Dorsey Wright ADR ETF from Jul 21, 2010 to Nov 11, 2026: 4,099 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AADR adjusted close, 2010 to 2026
- $96.52
- All time high, 2026
- $97.80
- 52 week high, $76.66 low
- 4,099
- Daily sessions since 2010
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
AADR key facts
- AdvisorShares Dorsey Wright ADR ETF (AADR) closed at $79.87 on Nov 11, 2026 on Nasdaq.
- AADR's all time high close is $96.52, set on Jan 28, 2026; its all time low close is $21.54 on Jul 21, 2010.
- AADR's 52 week range is $76.66 to $97.80.
- AADR returned -6.8% over the year to Nov 11, 2026 and +31.3% over five years.
- Over ten years AADR returned +126%, +8.5% a year compounded.
- AADR's deepest drawdown was -45.0% from Jan 26, 2018 to Mar 18, 2020.
- DataCedar holds 4,099 daily sessions of AADR history from Jul 21, 2010 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
AADR price chart, 2010 to 2026
AADR returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -5.0% |
| 6 months | -7.2% |
| Year to date | -7.2% |
| 1 year | -6.8% |
| 3 years | +64.9% |
| 5 years | +31.3% |
| 10 years | +126.2% |
| Since Jul 21, 2010 | +270.8% |
| Compound annual growth, 16.3 years | +8.4% |
AADR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $96.52 on Jan 28, 2026
- All time low close
- $21.54 on Jul 21, 2010
- 52 week high
- $97.80 on Jan 28, 2026
- 52 week low
- $76.66 on Nov 5, 2026
- Deepest drawdown
- -45.0% from Jan 26, 2018 to Mar 18, 2020, recovered Jan 8, 2021
- Best single session
- +9.0% on Mar 24, 2020
- Worst single session
- -15.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 21.6%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2010
- 3.7×
- Best calendar year
- 2017, +48%
- Worst calendar year
- 2018, -32%
AADR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 21, 2010; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $86.70 | $97.80 | $76.66 | $79.87 | -6.9% | 610.6K | 217 |
| 2025 | $68.87 | $87.36 | $60.85 | $85.75 | +25.6% | 1.2M | 250 |
| 2024 | $53.44 | $71.09 | $52.22 | $68.26 | +24.6% | 292.9K | 252 |
| 2023 | $46.24 | $54.90 | $43.09 | $54.79 | +18.7% | 636.9K | 250 |
| 2022 | $60.08 | $60.56 | $41.44 | $46.17 | -22.9% | 768.9K | 251 |
| 2021 | $57.23 | $64.22 | $54.03 | $59.90 | +6.5% | 952.2K | 251 |
| 2020 | $50.34 | $56.99 | $31.14 | $56.25 | +13.1% | 3M | 253 |
| 2019 | $36.30 | $50.56 | $36.30 | $49.72 | +35.3% | 2.8M | 252 |
| 2018 | $54.42 | $58.37 | $34.98 | $36.74 | -31.5% | 9.7M | 251 |
| 2017 | $37.05 | $54.03 | $37.05 | $53.67 | +47.8% | 5.8M | 251 |
| 2016 | $36.34 | $38.38 | $30.54 | $36.32 | +4.9% | 1.1M | 252 |
| 2015 | $33.21 | $36.52 | $30.47 | $34.63 | +3.7% | 489.1K | 252 |
| 2014 | $33.60 | $35.38 | $30.49 | $33.38 | +0.4% | 907.4K | 252 |
| 2013 | $27.97 | $34.58 | $27.71 | $33.24 | +22.4% | 1.1M | 248 |
| 2012 | $25.52 | $27.76 | $24.02 | $27.17 | +9.7% | 248K | 250 |
| 2011 | $26.20 | $28.19 | $21.53 | $24.76 | -5.1% | 848.4K | 252 |
| 2010 | $21.89 | $26.14 | $21.54 | $26.08 | n/a | 630K | 115 |
AADR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $79.87 | -0.2% |
| October 2026 | $80.02 | -2.0% |
| September 2026 | $81.67 | -2.2% |
| August 2026 | $83.52 | +0.7% |
| July 2026 | $82.95 | +1.0% |
| June 2026 | $82.12 | -4.2% |
| May 2026 | $85.76 | +1.7% |
| April 2026 | $84.31 | +3.8% |
| March 2026 | $81.20 | -13.6% |
| February 2026 | $93.95 | +2.5% |
| January 2026 | $91.68 | +6.9% |
| December 2025 | $85.75 | +0.4% |
About the AADR data
Daily bars. 4,099 sessions from Jul 21, 2010 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 21, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AAADR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
AADR share price history
