Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AdvisorShares Focused Equity ETF (CWS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.69-0.69 (-1.38%)
At close: 01:17PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202150.4150.4149.2449.6949.691,800
Dec 02, 202149.8750.4549.8750.3850.381,900
Dec 01, 202149.7350.0749.3949.3949.391,400
Nov 30, 202150.5050.5049.5549.5549.552,000
Nov 29, 202150.2750.4749.6650.4750.471,100
Nov 26, 202149.9849.9849.7449.8049.80900
Nov 24, 202150.0550.3150.0450.3150.312,600
Nov 23, 202150.3050.4250.2450.4250.421,000
Nov 22, 202150.5250.6350.3350.3350.331,300
Nov 19, 202150.5150.5450.4350.4550.451,300
Nov 18, 202151.3351.3350.6250.6750.672,000
Nov 17, 202151.4451.4450.7050.8250.821,800
Nov 16, 202151.0751.0750.8650.9250.923,200
Nov 15, 202151.0651.0650.4850.4950.492,300
Nov 12, 202150.5050.5050.3850.3850.38900
Nov 11, 202150.3850.4050.2350.2350.231,100
Nov 10, 202150.6750.6750.3850.5050.502,000
Nov 09, 202150.5850.7550.4350.7550.752,100
Nov 08, 202150.6750.6749.9350.2350.232,100
Nov 05, 202151.8551.8550.0150.0250.022,600
Nov 04, 202150.0350.1949.9250.0250.022,600
Nov 03, 202149.7049.9049.6049.8749.871,500
Nov 02, 202149.4449.8849.4449.8549.851,400
Nov 01, 202149.5949.5949.3949.3949.391,500
Oct 29, 202149.1349.5549.1349.3849.382,100
Oct 28, 202149.1549.1549.0549.1349.131,300
Oct 27, 202149.1149.1148.8148.8748.871,600
Oct 26, 202149.0849.2049.0849.2049.201,300
Oct 25, 202148.9949.1048.7948.9748.971,400
Oct 22, 202148.8048.9148.8048.9148.911,500
Oct 21, 202148.6448.7648.5148.7648.761,100
Oct 20, 202148.5948.5948.3848.5548.551,400
Oct 19, 202147.9048.2747.9048.1848.181,200
Oct 18, 202147.8347.8447.7147.7747.771,400
Oct 15, 202147.9047.9047.9047.9047.90500
Oct 14, 202147.5647.6947.4747.6547.651,000
Oct 13, 202146.8646.8646.5546.8146.81900
Oct 12, 202146.9447.0446.9146.9146.912,500
Oct 11, 202146.9746.9746.9746.9746.97300
Oct 08, 202147.3047.4447.2247.3047.301,600
Oct 07, 202147.0247.8447.0247.4747.473,400
Oct 06, 202146.4847.0146.4847.0147.011,300
Oct 05, 202146.6846.6846.6846.6846.68400
Oct 04, 202146.2946.2946.2346.2846.281,400
Oct 01, 202146.5046.8446.5046.8446.841,400
Sep 30, 202146.5746.5746.5146.5246.522,000
Sep 29, 202147.2247.2247.1447.1447.14500
Sep 28, 202146.6946.6946.6946.6946.69300
Sep 27, 202147.9747.9747.5247.5247.521,700
Sep 24, 202147.7647.9647.7447.9647.961,800
Sep 23, 202147.7847.7847.7847.7847.78500
Sep 22, 202147.5847.5847.3547.3547.351,800
Sep 21, 202147.5247.5347.2247.2247.22600
Sep 20, 202147.1047.1546.8947.1547.156,300
Sep 17, 202147.7847.9647.7847.8547.85900
Sep 16, 202148.3248.3248.0448.1548.151,200
Sep 15, 202148.0648.1847.9448.1848.18600
Sep 14, 202148.1248.1247.9447.9447.94800
Sep 13, 202148.5848.7548.0148.1548.151,800
Sep 10, 202148.6348.7448.4848.4848.482,300
Sep 09, 202149.1649.1648.6948.6948.691,700
Sep 08, 202148.9948.9948.9548.9548.95900
Sep 07, 202149.1649.1648.6948.6948.69900
Sep 03, 202149.2949.2949.1749.1849.181,500
Sep 02, 202148.9149.2948.9149.2949.294,200
Sep 01, 202148.7549.1348.7549.0049.002,100
Aug 31, 202149.0449.0448.9548.9748.972,400
Aug 30, 202148.7848.8948.7848.8948.89800
Aug 27, 202148.7248.8248.6748.6748.67700
Aug 26, 202148.5948.5948.5348.5348.53900
Aug 25, 202149.2549.2548.7148.8048.80900
Aug 24, 202148.7148.8948.7148.7348.732,700
Aug 23, 202148.9648.9648.7148.7648.761,000
Aug 20, 202148.6548.8048.6448.6648.663,800
Aug 19, 202147.8248.3547.8248.3548.353,100
Aug 18, 202148.0648.0648.0648.0648.06600
Aug 17, 202148.6548.6548.5748.6548.651,200
Aug 16, 202148.5548.8648.5548.8648.862,000
Aug 13, 202148.5148.5448.5148.5448.54800
Aug 12, 202148.5948.5948.5248.5248.52800
Aug 11, 202148.4848.4948.4848.4948.49900
Aug 10, 202148.4048.4048.2548.2548.251,700
Aug 09, 202148.1548.3248.1248.2248.222,600
Aug 06, 202148.4048.4048.3348.3348.33700
Aug 05, 202148.3248.3948.1148.3848.38800
Aug 04, 202148.2148.2147.9048.1148.112,300
Aug 03, 202148.2348.2348.1048.1048.10500
Aug 02, 202148.5748.5747.8948.0648.062,300
Jul 30, 202148.2848.2848.1148.1148.111,200
Jul 29, 202147.9847.9847.9847.9847.98300
Jul 28, 202147.8547.8547.4547.7247.722,900
Jul 27, 202147.3647.8047.3147.7147.714,500
Jul 26, 202147.9047.9047.3847.5747.571,700
Jul 23, 202147.8647.8647.7647.7647.76400
Jul 22, 202147.3947.3947.3947.3947.39500
Jul 21, 202147.3247.3447.2847.3447.342,700
Jul 20, 202147.1247.2247.0847.1547.152,100
Jul 19, 202146.5946.7746.1246.3546.357,200
Jul 16, 202147.3847.3847.2147.2147.21600
Jul 15, 202147.3047.3147.2047.2847.283,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement