Skip to main content

Advisorshares Focused Equity ETF (NY: CWS )

71.24 +0.47 (+0.66%)
Streaming Delayed Price Updated: 3:38 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 70.45 70.77 70.45 70.77 5,324 +0.51(+0.72%)
Nov 21, 2024 69.71 70.34 69.53 70.26 15,876 +0.84(+1.22%)
Nov 20, 2024 69.49 69.49 68.90 69.42 69,581 +0.10(+0.15%)
Nov 19, 2024 69.49 69.51 68.94 69.32 102,262 -0.00(-0.01%)
Nov 18, 2024 69.00 69.56 68.94 69.32 6,490 +0.14(+0.21%)
Nov 15, 2024 69.87 70.07 69.07 69.18 21,960 -0.80(-1.14%)
Nov 14, 2024 70.67 70.89 69.98 69.98 6,560 -1.21(-1.70%)
Nov 13, 2024 71.19 71.45 70.85 71.18 6,819 -0.15(-0.22%)
Nov 12, 2024 71.70 71.75 71.33 71.34 6,365 -0.19(-0.27%)
Nov 11, 2024 71.52 71.66 71.33 71.53 6,660 +0.53(+0.75%)
Nov 08, 2024 70.26 71.40 70.26 71.00 16,118 +0.80(+1.13%)
Nov 07, 2024 70.58 70.58 69.97 70.20 8,047 +0.10(+0.15%)
Nov 06, 2024 71.08 71.08 69.15 70.10 28,656 +1.48(+2.16%)
Nov 05, 2024 67.87 68.62 67.78 68.62 10,593 +0.25(+0.37%)
Nov 04, 2024 68.25 68.39 67.99 68.37 10,160 +0.18(+0.27%)
Nov 01, 2024 67.70 68.26 67.70 68.18 3,798 +0.47(+0.69%)
Oct 31, 2024 68.40 69.01 67.61 67.71 9,175 -0.88(-1.29%)
Oct 30, 2024 68.55 69.40 68.40 68.59 11,374 -0.24(-0.35%)
Oct 29, 2024 68.78 68.99 68.50 68.83 8,618 +0.03(+0.05%)
Oct 28, 2024 68.70 68.92 68.60 68.80 6,633 +0.30(+0.43%)
Oct 25, 2024 69.27 69.27 68.30 68.50 23,426 -0.33(-0.47%)
Oct 24, 2024 68.61 69.03 68.61 68.83 5,003 +0.02(+0.03%)
Oct 23, 2024 68.97 68.97 68.67 68.81 3,872 -0.34(-0.49%)
Oct 22, 2024 69.27 69.27 68.80 69.14 6,090 -0.42(-0.60%)
Oct 21, 2024 70.03 70.10 69.42 69.56 26,579 -0.68(-0.97%)
Oct 18, 2024 69.87 70.25 69.87 70.24 31,836 +0.37(+0.53%)
Oct 17, 2024 70.24 70.24 69.79 69.86 7,464 -0.15(-0.21%)
Oct 16, 2024 69.99 70.05 69.33 70.01 13,047 +0.42(+0.61%)
Oct 15, 2024 69.49 70.20 69.49 69.59 10,833 -0.09(-0.12%)
Oct 14, 2024 69.36 69.69 69.22 69.67 7,784 +0.65(+0.95%)
Oct 11, 2024 68.47 69.04 68.46 69.02 7,084 +0.81(+1.19%)
Oct 10, 2024 68.60 68.60 68.08 68.21 7,841 -0.36(-0.52%)
Oct 09, 2024 68.12 68.79 68.12 68.57 12,349 +0.39(+0.57%)
Oct 08, 2024 68.18 68.23 67.92 68.18 4,320 +0.35(+0.52%)
Oct 07, 2024 68.04 68.11 67.54 67.83 10,059 -0.56(-0.82%)
Oct 04, 2024 68.52 68.58 68.05 68.39 4,110 +0.23(+0.34%)
Oct 03, 2024 68.25 68.39 68.09 68.16 8,419 -0.38(-0.56%)
Oct 02, 2024 68.40 68.57 68.25 68.55 11,771 +0.18(+0.26%)
Oct 01, 2024 68.96 68.96 68.22 68.37 5,988 -0.35(-0.51%)
Sep 30, 2024 68.69 68.72 68.30 68.72 8,010 +0.30(+0.44%)
Sep 27, 2024 68.65 68.92 68.37 68.41 16,276 -0.04(-0.06%)
Sep 26, 2024 68.12 68.50 68.12 68.45 4,648 +0.53(+0.78%)
Sep 25, 2024 68.25 68.45 67.87 67.93 5,737 -0.40(-0.58%)
Sep 24, 2024 68.51 68.51 68.18 68.32 18,759 -0.20(-0.29%)
Sep 23, 2024 68.67 68.67 68.41 68.52 12,363 +0.25(+0.36%)
Sep 20, 2024 68.16 68.34 68.08 68.27 8,695 -0.25(-0.36%)
Sep 19, 2024 69.08 69.08 68.03 68.52 20,422 +0.71(+1.05%)
Sep 18, 2024 68.36 68.36 67.81 67.81 10,717 -0.33(-0.49%)
Sep 17, 2024 68.65 68.68 68.08 68.14 10,558 -0.22(-0.32%)
Sep 16, 2024 68.42 68.42 68.06 68.36 13,871 +0.50(+0.74%)
Sep 13, 2024 67.78 68.05 67.65 67.86 5,053 +0.65(+0.97%)
Sep 12, 2024 67.01 67.35 66.50 67.21 8,201 +0.46(+0.69%)
Sep 11, 2024 67.23 67.23 65.85 66.75 5,101 -0.43(-0.65%)
Sep 10, 2024 67.20 67.20 66.75 67.18 9,122 +0.35(+0.53%)
Sep 09, 2024 66.71 67.10 66.71 66.83 12,037 +0.57(+0.86%)
Sep 06, 2024 67.14 67.14 66.23 66.26 21,038 -0.41(-0.61%)
Sep 05, 2024 66.98 66.98 66.45 66.66 6,363 -0.35(-0.52%)
Sep 04, 2024 66.93 67.14 66.70 67.01 7,731 +0.30(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.