STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

AdvisorShares Focused Equity ETF (CWS)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

63.10

+0.50

(+0.79%)

At close: 02:47PM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 23, 2024	60.02	60.02	59.41	59.75	59.75	31,900
Jan 22, 2024	59.73	59.76	59.49	59.64	59.64	35,200
Jan 19, 2024	59.40	59.48	58.55	59.16	59.16	55,400
Jan 18, 2024	58.96	58.98	58.31	58.98	58.98	39,200
Jan 17, 2024	58.53	58.55	58.04	58.29	58.29	23,500
Jan 16, 2024	58.80	59.04	58.27	58.43	58.43	60,800
Jan 12, 2024	59.20	59.35	58.56	58.78	58.78	55,600
Jan 11, 2024	59.92	59.92	58.25	58.61	58.61	123,900
Jan 10, 2024	58.55	58.88	58.30	58.65	58.65	71,100
Jan 09, 2024	57.92	58.47	57.92	58.27	58.27	3,200
Jan 08, 2024	57.62	58.58	57.62	58.50	58.50	6,400
Jan 05, 2024	58.21	58.27	57.88	57.96	57.96	5,900
Jan 04, 2024	58.53	58.53	57.85	58.01	58.01	5,000
Jan 03, 2024	58.87	58.87	57.92	58.05	58.05	7,100
Jan 02, 2024	59.38	59.38	58.67	58.82	58.82	10,200
Dec 29, 2023	59.62	59.62	59.14	59.32	59.32	45,400
Dec 28, 2023	59.67	59.84	59.32	59.51	59.51	16,300
Dec 27, 2023	59.26	59.74	59.26	59.53	59.53	8,900
Dec 26, 2023	59.00	59.75	59.00	59.37	59.37	23,500
Dec 26, 2023	0.146 Dividend
Dec 22, 2023	58.68	59.42	58.68	59.14	58.99	5,100
Dec 21, 2023	58.42	59.02	58.15	58.95	58.81	10,100
Dec 20, 2023	58.40	59.04	58.17	58.18	58.04	5,400
Dec 19, 2023	58.72	58.85	58.48	58.63	58.49	13,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,157.77-2,785.72(-3.24%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

AdvisorShares Focused Equity ETF (CWS)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,157.77
-2,785.72(-3.24%)