AdvisorShares Focused Equity ETF (CWS)
NYSEARCA: CWS · Real-Time Price · USD
67.48
0.00 (0.00%)
Jun 20, 2025, 4:00 PM - Market closed
CWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 68.05 | 68.05 | 67.38 | 67.48 | 67.48 | -0.02% | 6,187 |
| Jun 18, 2025 | 67.78 | 67.80 | 67.45 | 67.49 | 67.49 | 0.06% | 5,326 |
| Jun 17, 2025 | 67.71 | 67.80 | 67.24 | 67.45 | 67.45 | -0.63% | 9,491 |
| Jun 16, 2025 | 68.35 | 68.35 | 67.88 | 67.88 | 67.88 | 0.25% | 8,659 |
| Jun 13, 2025 | 68.15 | 68.37 | 67.59 | 67.71 | 67.71 | -1.36% | 14,147 |
| Jun 12, 2025 | 68.38 | 68.67 | 68.38 | 68.64 | 68.64 | 0.20% | 9,194 |
| Jun 11, 2025 | 68.55 | 68.70 | 68.32 | 68.51 | 68.51 | 0.06% | 7,357 |
| Jun 10, 2025 | 68.22 | 68.47 | 68.22 | 68.47 | 68.47 | 0.19% | 41,528 |
| Jun 9, 2025 | 68.48 | 68.59 | 68.14 | 68.34 | 68.34 | -0.50% | 3,439 |
| Jun 6, 2025 | 68.74 | 68.75 | 68.54 | 68.68 | 68.68 | 0.74% | 1,503 |
| Jun 5, 2025 | 68.08 | 68.39 | 68.02 | 68.18 | 68.18 | 0.02% | 4,889 |
| Jun 4, 2025 | 68.41 | 68.54 | 68.16 | 68.16 | 68.16 | -0.31% | 9,089 |
| Jun 3, 2025 | 67.88 | 68.46 | 67.86 | 68.38 | 68.38 | 0.61% | 8,118 |
| Jun 2, 2025 | 68.01 | 68.01 | 67.31 | 67.96 | 67.96 | -0.69% | 4,759 |
| May 30, 2025 | 68.26 | 68.43 | 68.02 | 68.43 | 68.43 | 0.30% | 19,273 |
| May 29, 2025 | 68.11 | 68.71 | 67.38 | 68.22 | 68.22 | 0.57% | 7,344 |
| May 28, 2025 | 68.54 | 68.62 | 67.48 | 67.83 | 67.83 | -0.08% | 10,333 |
| May 27, 2025 | 68.35 | 68.35 | 67.89 | 67.89 | 67.89 | 1.30% | 2,697 |
| 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 |