AdvisorShares Focused Equity ETF (CWS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 61.67 | 61.87 | 61.25 | 61.87 | 61.87 | 9,462 |
| Jun 13, 2024 | 62.29 | 62.29 | 61.57 | 62.00 | 62.00 | 14,000 |
| Jun 12, 2024 | 62.38 | 62.80 | 62.35 | 62.36 | 62.36 | 13,200 |
| Jun 11, 2024 | 61.94 | 61.94 | 61.45 | 61.73 | 61.73 | 11,400 |
| Jun 10, 2024 | 62.18 | 62.18 | 61.63 | 61.96 | 61.96 | 9,500 |
| Jun 07, 2024 | 62.00 | 62.41 | 61.93 | 62.06 | 62.06 | 11,200 |
| Jun 06, 2024 | 62.46 | 62.66 | 62.20 | 62.29 | 62.29 | 10,500 |
| Jun 05, 2024 | 62.36 | 62.47 | 61.91 | 62.46 | 62.46 | 5,300 |
| Jun 04, 2024 | 61.78 | 62.11 | 61.78 | 61.99 | 61.99 | 14,700 |
| Jun 03, 2024 | 62.65 | 62.65 | 61.67 | 61.99 | 61.99 | 34,000 |
| May 31, 2024 | 62.49 | 62.53 | 61.92 | 62.53 | 62.53 | 18,100 |
| May 30, 2024 | 61.60 | 62.21 | 61.38 | 61.96 | 61.96 | 25,700 |
| May 29, 2024 | 62.35 | 62.35 | 61.53 | 61.59 | 61.59 | 12,100 |
| May 28, 2024 | 63.58 | 63.58 | 62.21 | 62.39 | 62.39 | 5,700 |
| May 24, 2024 | 63.67 | 63.67 | 62.96 | 63.11 | 63.11 | 7,800 |
| May 23, 2024 | 63.53 | 63.60 | 63.02 | 63.17 | 63.17 | 7,200 |
| May 22, 2024 | 64.10 | 64.10 | 63.60 | 63.60 | 63.60 | 6,700 |
| May 21, 2024 | 63.84 | 63.94 | 63.59 | 63.79 | 63.79 | 6,600 |
| May 20, 2024 | 63.92 | 64.18 | 63.80 | 64.00 | 64.00 | 8,400 |
| May 17, 2024 | 63.71 | 63.96 | 63.67 | 63.92 | 63.92 | 5,900 |
| May 16, 2024 | 64.15 | 64.15 | 63.65 | 63.83 | 63.83 | 4,600 |
| May 15, 2024 | 63.72 | 64.28 | 63.55 | 63.89 | 63.89 | 5,200 |
| May 14, 2024 | 62.95 | 63.45 | 62.85 | 63.23 | 63.23 | 18,000 |
| May 13, 2024 | 63.61 | 63.61 | 62.76 | 62.90 | 62.90 | 6,000 |
| May 10, 2024 | 63.03 | 63.22 | 62.86 | 63.10 | 63.10 | 7,300 |
| May 09, 2024 | 62.21 | 62.92 | 62.21 | 62.60 | 62.60 | 10,300 |
| May 08, 2024 | 62.09 | 62.55 | 62.00 | 62.42 | 62.42 | 6,700 |
| May 07, 2024 | 62.28 | 62.52 | 62.17 | 62.29 | 62.29 | 8,600 |
| May 06, 2024 | 62.08 | 62.08 | 61.66 | 62.01 | 62.01 | 8,400 |
| May 03, 2024 | 61.45 | 61.79 | 61.15 | 61.46 | 61.46 | 9,200 |
| May 02, 2024 | 60.53 | 60.93 | 60.24 | 60.67 | 60.67 | 7,700 |
| May 01, 2024 | 60.65 | 61.32 | 60.38 | 60.38 | 60.38 | 9,500 |
| Apr 30, 2024 | 61.10 | 61.33 | 60.53 | 60.65 | 60.65 | 5,900 |
| Apr 29, 2024 | 61.07 | 61.47 | 61.07 | 61.47 | 61.47 | 5,700 |
| Apr 26, 2024 | 61.04 | 61.23 | 60.95 | 61.15 | 61.15 | 4,500 |
| Apr 25, 2024 | 60.59 | 61.10 | 60.42 | 61.05 | 61.05 | 5,800 |
| Apr 24, 2024 | 60.96 | 61.01 | 60.68 | 61.00 | 61.00 | 6,300 |
| Apr 23, 2024 | 60.63 | 61.17 | 60.62 | 61.17 | 61.17 | 10,300 |
| Apr 22, 2024 | 60.26 | 60.50 | 59.91 | 60.50 | 60.50 | 13,500 |
| Apr 19, 2024 | 59.86 | 60.10 | 59.78 | 59.95 | 59.95 | 11,700 |
| Apr 18, 2024 | 59.99 | 60.24 | 59.61 | 59.74 | 59.74 | 9,900 |
| Apr 17, 2024 | 60.19 | 60.24 | 59.75 | 59.90 | 59.90 | 9,100 |
| Apr 16, 2024 | 60.04 | 60.37 | 59.92 | 60.12 | 60.12 | 20,000 |
| Apr 15, 2024 | 61.15 | 61.23 | 60.03 | 60.15 | 60.15 | 24,900 |
| Apr 12, 2024 | 61.55 | 61.58 | 60.52 | 60.69 | 60.69 | 14,200 |
| Apr 11, 2024 | 61.80 | 61.94 | 61.33 | 61.62 | 61.62 | 15,000 |
| Apr 10, 2024 | 61.90 | 62.44 | 61.71 | 61.81 | 61.81 | 21,000 |
| Apr 09, 2024 | 62.95 | 63.07 | 62.55 | 62.97 | 62.97 | 4,600 |
| Apr 08, 2024 | 62.73 | 63.09 | 62.63 | 62.83 | 62.83 | 5,100 |
| Apr 05, 2024 | 62.90 | 63.03 | 62.22 | 62.67 | 62.67 | 12,900 |
| Apr 04, 2024 | 63.34 | 63.34 | 62.28 | 62.46 | 62.46 | 11,600 |
| Apr 03, 2024 | 62.41 | 62.97 | 62.41 | 62.58 | 62.58 | 3,800 |
| Apr 02, 2024 | 62.74 | 62.84 | 62.42 | 62.53 | 62.53 | 9,400 |
| Apr 01, 2024 | 63.43 | 63.46 | 62.95 | 62.96 | 62.96 | 29,900 |
| Mar 28, 2024 | 63.68 | 63.81 | 63.26 | 63.69 | 63.69 | 22,500 |
| Mar 27, 2024 | 62.94 | 63.37 | 62.93 | 63.23 | 63.23 | 3,500 |
| Mar 26, 2024 | 63.26 | 63.26 | 62.48 | 62.50 | 62.50 | 6,300 |
| Mar 25, 2024 | 63.01 | 63.01 | 62.36 | 62.36 | 62.36 | 5,100 |
| Mar 22, 2024 | 63.23 | 63.23 | 62.55 | 62.84 | 62.84 | 12,400 |
| Mar 21, 2024 | 62.70 | 63.13 | 62.59 | 63.04 | 63.04 | 6,100 |
| Mar 20, 2024 | 62.43 | 62.70 | 62.11 | 62.70 | 62.70 | 17,600 |
| Mar 19, 2024 | 61.75 | 62.31 | 61.75 | 62.22 | 62.22 | 9,100 |
| Mar 18, 2024 | 61.81 | 62.11 | 61.80 | 61.80 | 61.80 | 12,100 |
| Mar 15, 2024 | 61.96 | 62.19 | 61.89 | 62.11 | 62.11 | 6,700 |
| Mar 14, 2024 | 63.08 | 63.08 | 61.80 | 62.09 | 62.09 | 16,400 |
| Mar 13, 2024 | 62.66 | 63.12 | 62.65 | 62.78 | 62.78 | 27,100 |
| Mar 12, 2024 | 62.93 | 62.93 | 62.29 | 62.70 | 62.70 | 13,000 |
| Mar 11, 2024 | 62.74 | 62.74 | 62.12 | 62.50 | 62.50 | 8,200 |
| Mar 08, 2024 | 62.79 | 62.92 | 62.49 | 62.62 | 62.62 | 7,700 |
| Mar 07, 2024 | 62.32 | 62.78 | 62.32 | 62.56 | 62.56 | 8,900 |
| Mar 06, 2024 | 62.32 | 62.32 | 61.75 | 61.86 | 61.86 | 12,600 |
| Mar 05, 2024 | 62.24 | 62.50 | 61.55 | 62.00 | 62.00 | 14,900 |
| Mar 04, 2024 | 62.10 | 62.61 | 61.85 | 62.25 | 62.25 | 66,800 |
| Mar 01, 2024 | 61.50 | 61.96 | 61.32 | 61.86 | 61.86 | 13,600 |
| Feb 29, 2024 | 61.55 | 61.83 | 61.30 | 61.52 | 61.52 | 19,800 |
| Feb 28, 2024 | 61.42 | 61.84 | 61.29 | 61.40 | 61.40 | 43,200 |
| Feb 27, 2024 | 61.81 | 61.81 | 61.18 | 61.34 | 61.34 | 13,700 |
| Feb 26, 2024 | 61.85 | 61.88 | 61.38 | 61.46 | 61.46 | 8,300 |
| Feb 23, 2024 | 61.78 | 61.87 | 61.49 | 61.71 | 61.71 | 16,100 |
| Feb 22, 2024 | 61.77 | 61.77 | 60.93 | 61.43 | 61.43 | 14,600 |
| Feb 21, 2024 | 60.75 | 60.75 | 60.26 | 60.72 | 60.72 | 5,700 |
| Feb 20, 2024 | 60.74 | 60.84 | 60.55 | 60.63 | 60.63 | 17,200 |
| Feb 16, 2024 | 61.09 | 61.19 | 60.86 | 60.88 | 60.88 | 10,300 |
| Feb 15, 2024 | 60.98 | 61.29 | 60.84 | 61.19 | 61.19 | 15,800 |
| Feb 14, 2024 | 60.30 | 60.82 | 60.08 | 60.79 | 60.79 | 11,600 |
| Feb 13, 2024 | 60.78 | 60.78 | 59.56 | 59.94 | 59.94 | 22,000 |
| Feb 12, 2024 | 61.06 | 61.25 | 60.84 | 61.13 | 61.13 | 21,500 |
| Feb 09, 2024 | 60.89 | 61.00 | 60.60 | 60.94 | 60.94 | 36,400 |
| Feb 08, 2024 | 60.57 | 60.87 | 60.57 | 60.75 | 60.75 | 11,900 |
| Feb 07, 2024 | 60.69 | 60.75 | 60.37 | 60.60 | 60.60 | 40,100 |
| Feb 06, 2024 | 60.10 | 60.35 | 59.98 | 60.32 | 60.32 | 19,300 |
| Feb 05, 2024 | 60.53 | 60.53 | 59.90 | 60.29 | 60.29 | 15,700 |
| Feb 02, 2024 | 60.42 | 60.87 | 60.06 | 60.78 | 60.78 | 20,600 |
| Feb 01, 2024 | 60.44 | 60.60 | 59.53 | 60.60 | 60.60 | 22,800 |
| Jan 31, 2024 | 60.64 | 60.88 | 59.95 | 60.17 | 60.17 | 24,800 |
| Jan 30, 2024 | 60.50 | 60.65 | 60.00 | 60.45 | 60.45 | 38,100 |
| Jan 29, 2024 | 59.60 | 60.30 | 59.59 | 60.30 | 60.30 | 32,900 |
| Jan 26, 2024 | 59.85 | 59.85 | 59.40 | 59.48 | 59.48 | 15,900 |
| Jan 25, 2024 | 59.62 | 59.68 | 59.10 | 59.65 | 59.65 | 18,500 |
| Jan 24, 2024 | 60.28 | 60.28 | 59.11 | 59.11 | 59.11 | 34,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.