AdvisorShares Focused Equity ETF (CWS)
NYSEARCA: CWS · Real-Time Price · USD
69.86
+0.48 (0.69%)
Oct 24, 2025, 4:00 PM EDT - Market closed
CWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 70.00 | 70.00 | 69.44 | 69.86 | 69.86 | 0.69% | 5,967 |
| Oct 23, 2025 | 69.18 | 69.39 | 69.07 | 69.38 | 69.38 | 0.96% | 9,527 |
| Oct 22, 2025 | 68.94 | 69.19 | 68.69 | 68.72 | 68.72 | -0.55% | 6,386 |
| Oct 21, 2025 | 68.34 | 69.12 | 68.34 | 69.10 | 69.10 | 0.65% | 9,577 |
| Oct 20, 2025 | 68.19 | 68.82 | 68.19 | 68.65 | 68.65 | 1.21% | 40,138 |
| Oct 17, 2025 | 67.23 | 67.84 | 67.23 | 67.83 | 67.83 | 0.59% | 11,404 |
| Oct 16, 2025 | 68.16 | 68.16 | 67.35 | 67.43 | 67.43 | -0.82% | 5,816 |
| Oct 15, 2025 | 68.07 | 68.61 | 67.65 | 67.99 | 67.99 | -0.27% | 8,057 |
| Oct 14, 2025 | 66.94 | 68.36 | 66.94 | 68.17 | 68.17 | 0.84% | 6,095 |
| Oct 13, 2025 | 67.17 | 67.91 | 67.17 | 67.60 | 67.60 | 0.73% | 6,763 |
| Oct 10, 2025 | 68.14 | 68.50 | 67.11 | 67.11 | 67.11 | -1.73% | 4,694 |
| Oct 9, 2025 | 68.62 | 68.62 | 68.23 | 68.29 | 68.29 | -0.93% | 11,647 |
| Oct 8, 2025 | 68.63 | 68.95 | 68.63 | 68.93 | 68.93 | 0.17% | 7,574 |
| Oct 7, 2025 | 68.75 | 68.90 | 68.50 | 68.81 | 68.81 | - | 15,742 |
| Oct 6, 2025 | 68.85 | 68.95 | 68.60 | 68.81 | 68.81 | -0.10% | 15,770 |
| Oct 3, 2025 | 68.76 | 69.28 | 68.76 | 68.88 | 68.88 | 0.39% | 21,145 |
| Oct 2, 2025 | 68.55 | 68.77 | 68.51 | 68.61 | 68.61 | 0.26% | 6,507 |
| Oct 1, 2025 | 67.87 | 68.67 | 67.87 | 68.43 | 68.43 | -0.29% | 11,760 |
| Sep 30, 2025 | 68.19 | 68.64 | 68.19 | 68.63 | 68.63 | 0.65% | 5,081 |
| Sep 29, 2025 | 68.73 | 68.73 | 68.14 | 68.19 | 68.19 | -0.15% | 6,474 |
| Sep 26, 2025 | 67.74 | 68.29 | 67.74 | 68.29 | 68.29 | 1.04% | 3,597 |
| Sep 25, 2025 | 67.61 | 67.67 | 67.27 | 67.59 | 67.59 | -0.75% | 11,614 |
| Sep 24, 2025 | 68.39 | 68.49 | 67.95 | 68.10 | 68.10 | -0.51% | 20,696 |
| Sep 23, 2025 | 68.98 | 68.98 | 68.28 | 68.45 | 68.45 | -0.33% | 5,154 |
| Sep 22, 2025 | 68.02 | 68.68 | 68.02 | 68.68 | 68.68 | 0.47% | 6,454 |
| Sep 19, 2025 | 68.63 | 68.63 | 68.31 | 68.36 | 68.36 | -0.38% | 5,112 |
| Sep 18, 2025 | 68.52 | 68.94 | 68.52 | 68.62 | 68.62 | 0.47% | 4,554 |
| Sep 17, 2025 | 68.55 | 69.09 | 68.30 | 68.30 | 68.30 | -0.22% | 10,322 |
| Sep 16, 2025 | 68.62 | 68.62 | 67.79 | 68.45 | 68.45 | -0.26% | 11,847 |
| Sep 15, 2025 | 69.19 | 69.33 | 68.63 | 68.63 | 68.63 | -0.95% | 14,996 |
| Sep 12, 2025 | 69.57 | 69.74 | 69.28 | 69.29 | 69.29 | -0.96% | 22,457 |
| Sep 11, 2025 | 68.98 | 69.96 | 68.98 | 69.96 | 69.96 | 1.77% | 5,940 |
| Sep 10, 2025 | 68.61 | 69.13 | 68.49 | 68.74 | 68.74 | -0.27% | 18,992 |
| Sep 9, 2025 | 68.59 | 68.93 | 68.28 | 68.93 | 68.93 | 0.04% | 9,442 |
| Sep 8, 2025 | 68.99 | 68.99 | 68.51 | 68.90 | 68.90 | 0.06% | 9,066 |
| Sep 5, 2025 | 68.95 | 69.23 | 68.47 | 68.86 | 68.86 | -0.02% | 19,953 |
| Sep 4, 2025 | 68.56 | 68.87 | 68.15 | 68.87 | 68.87 | 0.74% | 4,845 |
| Sep 3, 2025 | 68.53 | 68.53 | 68.19 | 68.37 | 68.37 | -0.25% | 6,453 |
| Sep 2, 2025 | 68.23 | 68.55 | 68.21 | 68.54 | 68.54 | -0.67% | 8,409 |
| Aug 29, 2025 | 69.29 | 69.29 | 68.87 | 69.00 | 69.00 | -0.55% | 3,766 |
| Aug 28, 2025 | 69.28 | 69.38 | 69.19 | 69.38 | 69.38 | -0.11% | 3,269 |
| Aug 27, 2025 | 69.40 | 69.82 | 69.32 | 69.46 | 69.46 | -0.10% | 7,815 |
| Aug 26, 2025 | 69.11 | 69.52 | 69.11 | 69.52 | 69.52 | 0.63% | 6,948 |
| Aug 25, 2025 | 69.55 | 69.55 | 69.03 | 69.09 | 69.09 | -0.55% | 14,025 |
| Aug 22, 2025 | 68.73 | 69.87 | 68.73 | 69.47 | 69.47 | 1.07% | 7,710 |
| Aug 21, 2025 | 68.95 | 68.99 | 68.65 | 68.74 | 68.74 | -0.29% | 6,541 |
| Aug 20, 2025 | 69.16 | 69.16 | 68.81 | 68.94 | 68.94 | 0.15% | 6,348 |
| Aug 19, 2025 | 68.52 | 69.17 | 68.52 | 68.83 | 68.83 | 0.28% | 9,416 |
| Aug 18, 2025 | 68.42 | 68.88 | 68.42 | 68.64 | 68.64 | 0.03% | 9,915 |
| Aug 15, 2025 | 68.54 | 68.72 | 68.52 | 68.62 | 68.62 | -0.15% | 3,459 |