AdvisorShares Focused Equity ETF (CWS)
NYSEARCA: CWS · Real-Time Price · USD
67.01
+0.01 (0.02%)
May 23, 2025, 4:00 PM - Market closed
CWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 67.46 | 67.46 | 66.62 | 67.01 | 67.01 | 0.02% | 3,113 |
| May 22, 2025 | 66.93 | 67.36 | 66.50 | 67.00 | 67.00 | -0.64% | 3,357 |
| May 21, 2025 | 68.15 | 68.28 | 67.22 | 67.43 | 67.43 | -1.58% | 11,484 |
| May 20, 2025 | 68.77 | 69.07 | 68.09 | 68.51 | 68.51 | -0.60% | 8,996 |
| May 19, 2025 | 68.97 | 69.38 | 68.30 | 68.92 | 68.92 | -0.17% | 6,601 |
| May 16, 2025 | 68.42 | 69.19 | 68.35 | 69.04 | 69.04 | 1.20% | 3,800 |
| May 15, 2025 | 67.64 | 68.38 | 67.64 | 68.22 | 68.22 | 0.56% | 6,306 |
| May 14, 2025 | 68.00 | 68.13 | 67.84 | 67.84 | 67.84 | -0.55% | 10,541 |
| May 13, 2025 | 68.44 | 68.46 | 67.99 | 68.21 | 68.21 | 0.47% | 13,783 |
| May 12, 2025 | 68.48 | 68.48 | 67.41 | 67.89 | 67.89 | 1.34% | 5,283 |
| May 9, 2025 | 66.81 | 67.29 | 66.51 | 66.99 | 66.99 | -0.27% | 3,717 |
| May 8, 2025 | 67.10 | 67.91 | 66.83 | 67.18 | 67.18 | 0.43% | 8,703 |
| May 7, 2025 | 66.90 | 67.00 | 66.44 | 66.89 | 66.89 | 0.57% | 8,495 |
| May 6, 2025 | 66.02 | 66.61 | 66.01 | 66.51 | 66.51 | 0.42% | 8,537 |
| May 5, 2025 | 66.33 | 66.93 | 65.26 | 66.23 | 66.23 | 0.06% | 9,023 |
| May 2, 2025 | 65.68 | 66.56 | 65.68 | 66.19 | 66.19 | 1.65% | 5,719 |
| May 1, 2025 | 64.57 | 65.53 | 64.57 | 65.12 | 65.12 | 0.21% | 5,315 |
| Apr 30, 2025 | 64.46 | 64.98 | 63.70 | 64.98 | 64.98 | 0.11% | 7,368 |
| Apr 29, 2025 | 64.40 | 65.01 | 63.62 | 64.92 | 64.92 | 1.77% | 7,687 |
| Apr 28, 2025 | 64.22 | 64.42 | 63.45 | 63.78 | 63.78 | -0.02% | 7,617 |
| Apr 25, 2025 | 63.97 | 63.98 | 63.33 | 63.80 | 63.80 | -0.26% | 3,556 |
| Apr 24, 2025 | 63.63 | 64.08 | 62.99 | 63.96 | 63.96 | 0.73% | 45,661 |
| Apr 23, 2025 | 64.41 | 64.44 | 63.14 | 63.50 | 63.50 | 0.57% | 8,292 |
| Apr 22, 2025 | 62.11 | 63.20 | 62.11 | 63.14 | 63.14 | 2.68% | 20,404 |
| Apr 21, 2025 | 62.96 | 62.96 | 60.80 | 61.49 | 61.49 | -2.71% | 25,171 |
| Apr 17, 2025 | 63.04 | 63.57 | 62.44 | 63.20 | 63.20 | 0.92% | 9,265 |
| Apr 16, 2025 | 63.23 | 63.50 | 62.25 | 62.63 | 62.63 | -1.08% | 11,575 |
| Apr 15, 2025 | 63.63 | 64.20 | 63.08 | 63.31 | 63.31 | -0.56% | 14,920 |
| Apr 14, 2025 | 63.70 | 63.98 | 62.99 | 63.66 | 63.66 | 0.83% | 14,283 |
| Apr 11, 2025 | 61.93 | 63.14 | 61.36 | 63.14 | 63.14 | 2.00% | 10,548 |
| Apr 10, 2025 | 62.24 | 62.50 | 60.32 | 61.90 | 61.90 | -1.91% | 19,163 |
| Apr 9, 2025 | 59.50 | 63.34 | 59.04 | 63.11 | 63.11 | 6.29% | 26,360 |
| Apr 8, 2025 | 61.73 | 62.01 | 58.72 | 59.37 | 59.37 | -1.30% | 30,478 |
| Apr 7, 2025 | 59.13 | 61.31 | 58.36 | 60.15 | 60.15 | -1.43% | 75,811 |
| Apr 4, 2025 | 63.00 | 63.01 | 60.84 | 61.02 | 61.02 | -5.23% | 42,450 |
| Apr 3, 2025 | 64.41 | 65.40 | 64.39 | 64.39 | 64.39 | -2.87% | 13,566 |
| Apr 2, 2025 | 65.31 | 66.53 | 65.31 | 66.29 | 66.29 | 1.07% | 18,237 |
| Apr 1, 2025 | 65.19 | 65.81 | 64.80 | 65.58 | 65.58 | 0.17% | 9,051 |
| Mar 31, 2025 | 65.00 | 65.47 | 64.72 | 65.47 | 65.47 | 0.55% | 6,034 |
| Mar 28, 2025 | 65.84 | 65.84 | 64.99 | 65.11 | 65.11 | -1.26% | 6,585 |
| Mar 27, 2025 | 65.74 | 66.15 | 65.62 | 65.94 | 65.94 | 0.31% | 3,782 |
| Mar 26, 2025 | 65.84 | 66.20 | 65.55 | 65.73 | 65.73 | -0.11% | 5,195 |
| Mar 25, 2025 | 65.67 | 66.04 | 65.67 | 65.81 | 65.81 | 0.09% | 6,352 |
| Mar 24, 2025 | 65.39 | 65.88 | 65.39 | 65.75 | 65.75 | 1.60% | 5,776 |
| Mar 21, 2025 | 65.22 | 65.22 | 64.48 | 64.71 | 64.71 | -0.88% | 5,340 |
| Mar 20, 2025 | 65.65 | 65.86 | 65.27 | 65.28 | 65.28 | -0.64% | 3,629 |
| Mar 19, 2025 | 65.14 | 65.90 | 65.14 | 65.70 | 65.70 | 1.10% | 9,949 |
| Mar 18, 2025 | 64.99 | 64.99 | 64.66 | 64.98 | 64.98 | -0.38% | 6,262 |
| Mar 17, 2025 | 64.83 | 65.45 | 64.83 | 65.23 | 65.23 | 1.39% | 17,396 |
| Mar 14, 2025 | 63.63 | 64.42 | 63.54 | 64.33 | 64.33 | 1.73% | 5,155 |