AdvisorShares Focused Equity ETF (CWS)
NYSEARCA: CWS · Real-Time Price · USD
63.23
-0.90 (-1.40%)
Mar 13, 2025, 3:37 PM EDT - Market closed
CWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 63.96 | 63.98 | 63.10 | 63.24 | 63.24 | -1.40% | 9,672 |
| Mar 12, 2025 | 65.10 | 65.10 | 64.00 | 64.13 | 64.13 | -0.57% | 6,868 |
| Mar 11, 2025 | 65.66 | 65.66 | 64.33 | 64.50 | 64.50 | -1.07% | 12,522 |
| Mar 10, 2025 | 65.35 | 66.21 | 65.09 | 65.20 | 65.20 | -1.44% | 8,605 |
| Mar 7, 2025 | 65.09 | 66.30 | 64.84 | 66.15 | 66.15 | 1.38% | 25,853 |
| Mar 6, 2025 | 65.73 | 65.88 | 64.94 | 65.25 | 65.25 | -1.45% | 10,999 |
| Mar 5, 2025 | 66.18 | 66.68 | 65.85 | 66.20 | 66.20 | 0.65% | 17,535 |
| Mar 4, 2025 | 66.31 | 66.57 | 65.60 | 65.78 | 65.78 | -1.09% | 18,202 |
| Mar 3, 2025 | 67.58 | 67.64 | 66.25 | 66.50 | 66.50 | -0.84% | 8,989 |
| Feb 28, 2025 | 66.51 | 67.07 | 66.14 | 67.07 | 67.07 | 1.14% | 7,344 |
| Feb 27, 2025 | 66.97 | 67.12 | 66.31 | 66.31 | 66.31 | -0.60% | 5,300 |
| Feb 26, 2025 | 67.11 | 67.42 | 66.38 | 66.71 | 66.71 | 0.14% | 10,935 |
| Feb 25, 2025 | 66.21 | 66.72 | 66.05 | 66.62 | 66.62 | 0.77% | 14,994 |
| Feb 24, 2025 | 66.30 | 66.46 | 65.94 | 66.11 | 66.11 | -0.08% | 8,378 |
| Feb 21, 2025 | 66.99 | 66.99 | 65.92 | 66.16 | 66.16 | -1.20% | 7,328 |
| Feb 20, 2025 | 67.10 | 67.10 | 66.46 | 66.97 | 66.97 | -0.19% | 12,301 |
| Feb 19, 2025 | 67.01 | 67.10 | 66.71 | 67.10 | 67.10 | 0.25% | 6,166 |
| Feb 18, 2025 | 66.98 | 66.98 | 66.62 | 66.93 | 66.93 | 0.12% | 14,822 |
| Feb 14, 2025 | 67.38 | 67.38 | 66.86 | 66.86 | 66.86 | -0.27% | 7,110 |
| Feb 13, 2025 | 66.57 | 67.24 | 66.57 | 67.04 | 67.04 | 0.75% | 13,189 |
| Feb 12, 2025 | 66.72 | 66.85 | 66.34 | 66.54 | 66.54 | -1.28% | 6,571 |
| Feb 11, 2025 | 67.55 | 67.58 | 67.04 | 67.40 | 67.40 | -0.21% | 23,037 |
| Feb 10, 2025 | 67.74 | 67.93 | 67.44 | 67.54 | 67.54 | -0.14% | 8,120 |
| Feb 7, 2025 | 68.38 | 68.38 | 67.57 | 67.63 | 67.63 | -0.33% | 11,833 |
| Feb 6, 2025 | 67.87 | 68.22 | 67.70 | 67.86 | 67.86 | 0.22% | 9,402 |
| Feb 5, 2025 | 67.39 | 68.06 | 67.35 | 67.71 | 67.71 | 0.86% | 10,507 |
| Feb 4, 2025 | 67.73 | 67.73 | 66.94 | 67.13 | 67.13 | -0.52% | 7,284 |
| Feb 3, 2025 | 67.23 | 67.77 | 66.64 | 67.48 | 67.48 | -0.41% | 10,625 |
| Jan 31, 2025 | 68.25 | 68.50 | 67.75 | 67.76 | 67.76 | -0.80% | 8,446 |
| Jan 30, 2025 | 68.09 | 68.54 | 68.09 | 68.31 | 68.31 | 1.51% | 3,790 |
| Jan 29, 2025 | 67.57 | 67.85 | 67.29 | 67.29 | 67.29 | -0.07% | 4,892 |
| Jan 28, 2025 | 67.69 | 67.69 | 67.03 | 67.34 | 67.34 | -0.46% | 7,750 |
| Jan 27, 2025 | 67.28 | 67.75 | 67.28 | 67.65 | 67.65 | -0.41% | 8,710 |
| Jan 24, 2025 | 68.35 | 68.36 | 67.69 | 67.92 | 67.92 | -0.60% | 15,371 |
| Jan 23, 2025 | 68.82 | 68.82 | 68.15 | 68.33 | 68.33 | -0.61% | 10,560 |
| Jan 22, 2025 | 68.33 | 68.84 | 68.07 | 68.75 | 68.75 | 1.22% | 23,076 |
| Jan 21, 2025 | 67.41 | 68.06 | 67.25 | 67.92 | 67.92 | 1.53% | 16,048 |
| Jan 17, 2025 | 67.18 | 67.52 | 66.86 | 66.90 | 66.90 | 0.09% | 11,295 |
| Jan 16, 2025 | 66.29 | 66.92 | 66.10 | 66.84 | 66.84 | 1.20% | 25,618 |
| Jan 15, 2025 | 66.52 | 66.56 | 65.69 | 66.05 | 66.05 | 1.00% | 8,133 |
| Jan 14, 2025 | 65.11 | 65.46 | 64.76 | 65.39 | 65.39 | 1.43% | 16,081 |
| Jan 13, 2025 | 64.01 | 64.60 | 63.74 | 64.47 | 64.47 | 0.56% | 16,121 |
| Jan 10, 2025 | 64.58 | 64.58 | 63.91 | 64.11 | 64.11 | -1.22% | 13,037 |
| Jan 8, 2025 | 64.73 | 64.96 | 64.25 | 64.90 | 64.90 | 0.44% | 13,057 |
| Jan 7, 2025 | 65.23 | 65.23 | 64.58 | 64.62 | 64.62 | -0.66% | 21,035 |
| Jan 6, 2025 | 65.50 | 65.77 | 65.05 | 65.05 | 65.05 | -0.41% | 12,749 |
| Jan 3, 2025 | 64.84 | 65.40 | 64.84 | 65.32 | 65.32 | 0.93% | 7,881 |
| Jan 2, 2025 | 64.91 | 65.52 | 64.44 | 64.72 | 64.72 | -0.08% | 8,989 |
| Dec 31, 2024 | 65.04 | 65.19 | 64.61 | 64.77 | 64.77 | -0.22% | 23,021 |
| Dec 30, 2024 | 65.27 | 65.27 | 64.36 | 64.91 | 64.91 | -1.37% | 21,117 |