CWS - AdvisorShares Focused Equity ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201935.0135.0134.7134.7134.71500
Jul 18, 201935.0635.1935.0335.0335.037,500
Jul 17, 201935.2335.2335.1235.1235.121,300
Jul 16, 201935.2435.2435.1735.1735.171,100
Jul 15, 201935.3235.3435.3235.3235.32800
Jul 12, 201935.1235.3035.1235.3035.301,300
Jul 11, 201935.2035.2035.0335.1335.131,400
Jul 10, 201935.1035.1535.0135.1535.151,700
Jul 09, 201934.8535.0034.8535.0035.001,100
Jul 08, 201935.4635.4635.0135.0135.01700
Jul 05, 201935.4535.4534.9935.1435.14700
Jul 03, 201935.0735.0735.0735.0735.07100
Jul 02, 201934.7234.7234.7034.7034.70300
Jul 01, 201934.6134.6134.5734.5734.57100
Jun 28, 201934.4834.4834.3134.3134.31300
Jun 27, 201934.2334.2334.0634.1434.14500
Jun 26, 201934.1634.1634.1634.1634.16100
Jun 25, 201934.5034.5034.3134.3134.311,300
Jun 24, 201935.0035.0034.6734.6734.67200
Jun 21, 201934.7134.7134.6834.6834.68900
Jun 20, 201934.5534.7234.5534.7234.721,400
Jun 19, 201934.4234.4734.4234.4734.47100
Jun 18, 201934.6034.6034.3034.3034.302,300
Jun 17, 201934.3834.3934.2034.2734.273,900
Jun 14, 201934.4134.4134.4134.4134.41200
Jun 13, 201934.3434.3734.3434.3734.37900
Jun 12, 201934.2634.2634.2034.2434.24500
Jun 11, 201934.2634.7634.2134.2134.211,900
Jun 10, 201934.5034.5134.4034.4134.414,800
Jun 07, 201934.3934.4034.3834.3834.38700
Jun 06, 201933.9334.0133.9334.0134.01200
Jun 05, 201933.6033.8733.6033.8733.872,400
Jun 04, 201933.3333.4533.3333.4533.451,300
Jun 03, 201932.9533.0732.9533.0733.07600
May 31, 201933.0733.0733.0133.0133.01300
May 30, 201932.9833.0632.9833.0633.061,000
May 29, 201933.0333.1332.9232.9532.952,000
May 28, 201933.6233.7032.9932.9932.992,200
May 24, 201933.4033.6033.4033.4933.492,300
May 23, 201933.1033.1033.1033.1033.10100
May 22, 201933.4733.4733.2933.3433.341,700
May 21, 201933.5433.5433.4233.4333.43400
May 20, 201933.1933.1933.1333.1333.13200
May 17, 201932.9133.4032.9133.2133.21300
May 16, 201933.2733.2733.2733.2733.27100
May 15, 201932.9132.9932.9132.9932.99300
May 14, 201932.8133.2832.8133.1733.17500
May 13, 201932.6932.8132.6932.7732.77700
May 10, 201933.1833.3933.0833.3933.39600
May 09, 201933.4733.4733.0233.3133.314,300
May 08, 201933.3833.3833.3733.3733.371,500
May 07, 201933.4733.4733.2233.2233.222,000
May 06, 201933.5933.7933.1533.7933.791,100
May 03, 201933.5833.7433.5633.6133.616,900
May 02, 201931.0833.4931.0833.4333.432,000
May 01, 201933.3133.3133.3133.3133.31100
Apr 30, 201933.5833.5833.5833.5833.58100
Apr 29, 201933.4133.6533.4133.6333.631,400
Apr 26, 201933.4033.4033.4033.4033.40800
Apr 25, 201933.3233.3233.3233.3233.32-
Apr 24, 201933.2733.2733.1633.1633.16200
Apr 23, 201932.9633.2132.8333.2133.21700
Apr 22, 201932.9132.9132.8632.8632.86400
Apr 18, 201932.9132.9132.8032.9132.911,700
Apr 17, 201933.2533.2532.9732.9732.97500
Apr 16, 201933.3433.4933.3433.4333.43900
Apr 15, 201933.4533.4733.4533.4733.47200
Apr 12, 201933.2333.2333.2333.2333.23100
Apr 11, 201933.0333.0333.0333.0333.03100
Apr 10, 201933.2133.2133.0733.0733.07200
Apr 09, 201932.9232.9232.9232.9232.92-
Apr 08, 201932.8832.9232.8832.9232.92100
Apr 05, 201932.8932.8932.8732.8732.871,300
Apr 04, 201932.9332.9332.7032.7032.70300
Apr 03, 201932.6532.6532.6332.6332.63100
Apr 02, 201932.6232.6532.6232.6332.63500
Apr 01, 201932.3932.6132.3932.6132.61900
Mar 29, 201932.3832.3832.3832.3832.38200
Mar 28, 201932.0032.1632.0032.1632.16900
Mar 27, 201931.9231.9231.9231.9231.92100
Mar 26, 201931.6031.7531.6031.7531.753,100
Mar 25, 201931.3431.5931.3431.5631.562,000
Mar 22, 201931.8231.8231.5231.5631.563,600
Mar 21, 201931.1732.2331.1732.1932.193,500
Mar 20, 201931.9932.0831.7631.7731.771,200
Mar 19, 201932.3932.3932.2232.2232.222,600
Mar 18, 201932.1232.2032.0332.1132.111,100
Mar 15, 201932.0332.0332.0332.0332.03200
Mar 14, 201931.9031.9431.9031.9431.94600
Mar 13, 201931.9432.0631.9432.0632.06100
Mar 12, 201931.9731.9731.8131.8131.81700
Mar 11, 201931.6531.8431.6531.8431.84100
Mar 08, 201931.5031.5631.4331.5431.54900
Mar 07, 201931.8531.8531.5031.6231.62600
Mar 06, 201931.8631.8631.8331.8331.83200
Mar 05, 201932.0832.0832.0832.0832.08600
Mar 04, 201932.1332.2632.1032.2632.26600
Mar 01, 201932.3932.6332.2332.6332.63400
Feb 28, 201932.6332.6332.5432.6032.601,200
Feb 27, 201932.2032.5132.2032.4432.441,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...