XNAS
Datos históricos de AdvisorShares Dorsey Wright
AdvisorShares Dorsey Wright · AADR
$81.02
▲ +0.95 (+1.17%)
Última operación · 10/10/2026, 17:55:18 UTC
- Variación en el periodo
- −0.7%
- Máximo
- US$98.38
- 28 de enero de 2026
- Mínimo
- US$77.69
- 30 de marzo de 2026
- Volumen medio diario
- 0 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 80.88 | 81.02 | 80.88 | 81.02 | +0.51% | 1,841.995 |
| 8 oct 2026 | 80.51 | 80.61 | 80.51 | 80.61 | −0.50% | 213.785 |
| 7 oct 2026 | 81.06 | 81.06 | 81.01 | 81.01 | −1.79% | 503.068 |
| 6 oct 2026 | 82.12 | 82.49 | 81.98 | 82.49 | +0.50% | 9,557.727 |
| 5 oct 2026 | 81.95 | 82.08 | 81.95 | 82.08 | +0.50% | 849.653 |
| 2 oct 2026 | 82.32 | 82.32 | 81.32 | 81.67 | +0.78% | 1,485.243 |
| 1 oct 2026 | 80.77 | 81.03 | 80.77 | 81.03 | −0.78% | 460.267 |
| 30 sep 2026 | 82.35 | 82.35 | 81.67 | 81.67 | −0.58% | 1,269.922 |
| 29 sep 2026 | 83.77 | 83.77 | 80.86 | 82.15 | −0.23% | 2,954.602 |
| 28 sep 2026 | 82.34 | 82.34 | 82.34 | 82.34 | −0.50% | 407.216 |
| 25 sep 2026 | 82.58 | 82.75 | 82.49 | 82.75 | +0.38% | 628.397 |
| 24 sep 2026 | 82.56 | 82.56 | 82.01 | 82.44 | −0.45% | 2,239.267 |
| 23 sep 2026 | 82.81 | 82.81 | 82.81 | 82.81 | −1.45% | 300.341 |
| 22 sep 2026 | 85.02 | 85.02 | 84.03 | 84.03 | −0.60% | 1,062.719 |
| 21 sep 2026 | 84.53 | 84.54 | 84.53 | 84.54 | +0.79% | 489.859 |
| 18 sep 2026 | 83.45 | 83.87 | 83.45 | 83.87 | −0.69% | 274.159 |
| 17 sep 2026 | 83.07 | 84.58 | 83.07 | 84.46 | +1.67% | 3,390.684 |
| 16 sep 2026 | 83.97 | 83.97 | 83.07 | 83.07 | −0.45% | 1,125.222 |
| 15 sep 2026 | 83.30 | 83.45 | 83.30 | 83.45 | −0.71% | 956.854 |
| 14 sep 2026 | 84.98 | 84.98 | 83.88 | 84.04 | −1.32% | 3,502.503 |
| 11 sep 2026 | 86.27 | 86.27 | 85.04 | 85.17 | +0.86% | 935.646 |
| 10 sep 2026 | 84.47 | 84.54 | 84.44 | 84.44 | −0.80% | 1,526.646 |
| 9 sep 2026 | 86.32 | 86.32 | 85.13 | 85.13 | +0.06% | 1,171.983 |
| 8 sep 2026 | 85.07 | 85.07 | 85.07 | 85.07 | +0.46% | 575.624 |
| 4 sep 2026 | 84.77 | 84.85 | 84.43 | 84.68 | −0.20% | 9,021.867 |
| 3 sep 2026 | 84.85 | 84.85 | 84.85 | 84.85 | +0.67% | 114.876 |
| 2 sep 2026 | 84.00 | 84.29 | 84.00 | 84.29 | +1.16% | 376.886 |
| 1 sep 2026 | 84.18 | 84.18 | 83.32 | 83.32 | −0.24% | 1,053.627 |
| 31 ago 2026 | 83.20 | 83.52 | 83.20 | 83.52 | +0.09% | 1,375.019 |
| 28 ago 2026 | 84.44 | 84.44 | 83.45 | 83.45 | −0.85% | 411.98 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.