CWS - AdvisorShares Focused Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 201932.3732.3732.2232.2232.22200
Feb 25, 201932.1732.3732.1232.2132.211,600
Feb 22, 201931.9532.1531.9532.1532.151,200
Feb 21, 201931.9832.0631.9831.9831.982,300
Feb 20, 201931.7631.9231.7631.9231.92600
Feb 19, 201932.0732.0731.7931.8531.851,900
Feb 15, 201931.6431.7031.5931.7031.702,200
Feb 14, 201931.5031.5031.4131.4131.41600
Feb 13, 201932.3632.3631.4131.5431.543,800
Feb 12, 201931.4831.5831.4831.5831.581,000
Feb 11, 201931.0631.2231.0631.2231.221,100
Feb 08, 201931.5531.5531.0531.0531.051,000
Feb 07, 201931.1331.2730.8731.0331.031,600
Feb 06, 201931.5531.5531.2431.2431.241,100
Feb 05, 201930.5431.4230.5431.4231.421,700
Feb 04, 201931.8431.8430.9031.2931.292,400
Feb 01, 201930.8231.5230.8130.8830.883,400
Jan 31, 201930.8130.9330.5730.9330.932,100
Jan 30, 201930.7030.7030.7030.7030.70100
Jan 29, 201930.5030.5030.2330.2330.23300
Jan 28, 201930.0530.3030.0530.2630.262,100
Jan 25, 201930.6330.6330.5330.5430.54800
Jan 24, 201930.2530.2530.1330.1330.13200
Jan 23, 201930.1630.2830.1630.2830.28200
Jan 22, 201930.3730.4430.0430.0430.045,300
Jan 18, 201930.6430.6430.6430.6430.64100
Jan 17, 201929.9130.0429.9030.0330.031,000
Jan 16, 201929.7729.9229.7729.9229.922,700
Jan 15, 201929.5629.7029.5629.6829.681,700
Jan 14, 201929.4129.5529.4129.5529.55600
Jan 11, 201928.9729.8528.9729.5829.585,100
Jan 10, 201929.5529.6329.2729.5829.5812,800
Jan 09, 201929.0329.4829.0329.4829.486,000
Jan 08, 201929.1729.1728.8129.0829.086,100
Jan 07, 201928.9129.0428.7629.0429.043,300
Jan 04, 201928.5929.0628.5928.7428.744,400
Jan 03, 201928.5228.5228.1128.1228.124,700
Jan 02, 201928.8030.7728.6928.8528.8529,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...