Historical Stock Prices

ADRU 
$21.9113
*  
0.1513
0.7%
Get ADRU Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ADRU now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 21.9113 21.9113 21.9113 21.9113 1,340
08/27/2015 21.59 21.781 21.58 21.76 5,178
08/26/2015 21.75 21.75 21.132 21.1976 723
08/25/2015 21.76 21.7964 21.06 21.08 4,246
08/24/2015 20.63 21.66 19.74 21.13 16,715
08/21/2015 22.031 22.1133 21.85 21.85 2,316
08/20/2015 22.5308 22.5308 22.5 22.5 308
08/19/2015 22.9799 22.9799 22.7224 22.7224 1,427
08/18/2015 23.2492 23.2492 23.2492 23.2492 00
08/17/2015 23.0401 23.2602 23.04 23.2492 4,557
08/14/2015 23.2666 23.2666 23.2666 23.2666 934
08/13/2015 23.24 23.29 23.23 23.23 945
08/12/2015 23.57 23.57 23.57 23.57 00
08/11/2015 23.54 23.57 23.54 23.57 323
08/10/2015 23.61 23.7468 23.61 23.7468 405
08/07/2015 23.57 23.57 23.57 23.57 405
08/06/2015 23.65 23.6501 23.65 23.6501 3,906
08/05/2015 23.68 23.72 23.68 23.72 1,951
08/04/2015 23.53 23.53 23.53 23.53 2,334
08/03/2015 23.77 23.784 23.5 23.5 5,359
07/31/2015 23.62 23.7799 23.62 23.636 5,088
07/30/2015 23.4801 23.4801 23.4801 23.4801 286
07/29/2015 23.6 23.628 23.49 23.628 5,326
07/28/2015 23.404 23.46 23.404 23.41 1,598
07/27/2015 23.1596 23.204 23.1499 23.15 2,323
07/24/2015 23.3836 23.3836 23.1001 23.1001 1,294
07/23/2015 23.4963 23.4963 23.4963 23.4963 00
07/22/2015 23.55 23.55 23.4701 23.4963 580
07/21/2015 23.8 23.8 23.72 23.73 2,104
07/20/2015 23.8101 23.8101 23.8101 23.8101 1,481
07/17/2015 23.8582 23.8582 23.8582 23.8582 185
07/16/2015 23.91 23.9499 23.7801 23.9499 1,410
07/15/2015 23.74 23.74 23.74 23.74 00
07/14/2015 23.662 23.74 23.662 23.74 51,034
07/13/2015 23.5101 23.5101 23.5101 23.5101 166
07/10/2015 23.39 23.4 23.331 23.4 2,386
07/09/2015 22.72 22.9099 22.65 22.65 4,693
07/08/2015 22.51 22.51 22.51 22.51 350
07/07/2015 22.53 22.62 22.22 22.59 5,164
07/06/2015 22.695 22.72 22.575 22.6 2,114
07/02/2015 23.14 23.2699 23.0801 23.15 5,874
07/01/2015 23.1353 23.1353 23.06 23.06 485
06/30/2015 23.33 23.33 22.97 22.97 932
06/29/2015 23.39 23.39 23.13 23.13 7,112
06/26/2015 23.95 23.95 23.95 23.95 453
06/25/2015 23.89 23.9332 23.83 23.83 2,698
06/24/2015 24.09 24.09 23.901 23.9658 2,190
06/23/2015 23.99 24.0899 23.99 24.0899 1,827
06/22/2015 23.96 24.14 23.96 24.0648 1,327
06/19/2015 23.67 23.682 23.6229 23.682 497
06/18/2015 23.6795 23.8999 23.6795 23.8999 670
06/17/2015 23.6018 23.6018 23.6018 23.6018 00
06/16/2015 23.57 23.6018 23.52 23.6018 2,573
06/15/2015 23.52 23.52 23.52 23.52 600
06/12/2015 23.83 23.83 23.83 23.83 300
06/11/2015 23.87 23.87 23.87 23.87 00
06/10/2015 23.7 23.87 23.7 23.87 6,141
06/09/2015 23.38 23.5053 23.33 23.456 3,084
06/08/2015 23.57 23.57 23.47 23.5198 1,340
06/05/2015 23.57 23.6099 23.5 23.6099 1,974
06/04/2015 23.96 24 23.96 23.99 7,346
06/03/2015 24.22 24.22 24.0501 24.1412 3,478
06/02/2015 23.81 23.9 23.81 23.9 321
06/01/2015 23.9 23.9 23.5101 23.787 6,586
05/29/2015 23.9 23.94 23.9 23.9214 475
05/28/2015 24.0778 24.0778 23.98 24.0601 1,313
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?