AdvisorShares Focused Equity ETF (CWS)
NYSEARCA: CWS · Real-Time Price · USD
70.71
+0.44 (0.63%)
Nov 22, 2024, 2:32 PM EST - Market closed
CWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 70.45 | 70.77 | 70.45 | 70.77 | 70.77 | 0.72% | 5,324 |
| Nov 21, 2024 | 69.71 | 70.34 | 69.53 | 70.26 | 70.26 | 1.22% | 15,876 |
| Nov 20, 2024 | 69.49 | 69.49 | 68.90 | 69.42 | 69.42 | 0.15% | 69,581 |
| Nov 19, 2024 | 69.49 | 69.51 | 68.94 | 69.32 | 69.32 | -0.01% | 102,267 |
| Nov 18, 2024 | 69.00 | 69.56 | 68.94 | 69.32 | 69.32 | 0.21% | 6,496 |
| Nov 15, 2024 | 69.87 | 70.07 | 69.07 | 69.18 | 69.18 | -1.14% | 21,960 |
| Nov 14, 2024 | 70.67 | 70.89 | 69.98 | 69.98 | 69.98 | -1.70% | 6,560 |
| Nov 13, 2024 | 71.19 | 71.45 | 70.85 | 71.19 | 71.19 | -0.21% | 6,819 |
| Nov 12, 2024 | 71.70 | 71.75 | 71.33 | 71.34 | 71.34 | -0.27% | 6,365 |
| Nov 11, 2024 | 71.52 | 71.66 | 71.33 | 71.53 | 71.53 | 0.75% | 6,660 |
| Nov 8, 2024 | 70.26 | 71.40 | 70.26 | 71.00 | 71.00 | 1.13% | 16,118 |
| Nov 7, 2024 | 70.58 | 70.58 | 69.97 | 70.20 | 70.20 | 0.15% | 8,047 |
| Nov 6, 2024 | 71.08 | 71.08 | 69.15 | 70.10 | 70.10 | 2.16% | 28,656 |
| Nov 5, 2024 | 67.87 | 68.62 | 67.78 | 68.62 | 68.62 | 0.37% | 10,593 |
| Nov 4, 2024 | 68.25 | 68.39 | 67.99 | 68.37 | 68.37 | 0.27% | 10,160 |
| Nov 1, 2024 | 67.70 | 68.26 | 67.70 | 68.18 | 68.18 | 0.69% | 3,798 |
| Oct 31, 2024 | 68.40 | 69.01 | 67.61 | 67.71 | 67.71 | -1.29% | 9,175 |
| Oct 30, 2024 | 68.55 | 69.40 | 68.40 | 68.60 | 68.60 | -0.34% | 11,374 |
| Oct 29, 2024 | 68.78 | 68.99 | 68.50 | 68.83 | 68.83 | 0.05% | 8,618 |
| Oct 28, 2024 | 68.71 | 68.92 | 68.60 | 68.80 | 68.80 | 0.43% | 6,633 |
| Oct 25, 2024 | 69.27 | 69.27 | 68.30 | 68.50 | 68.50 | -0.47% | 23,426 |
| Oct 24, 2024 | 68.61 | 69.03 | 68.61 | 68.83 | 68.83 | 0.03% | 5,003 |
| Oct 23, 2024 | 68.97 | 68.97 | 68.67 | 68.81 | 68.81 | -0.49% | 3,877 |
| Oct 22, 2024 | 69.27 | 69.27 | 68.80 | 69.15 | 69.15 | -0.60% | 6,090 |
| Oct 21, 2024 | 70.03 | 70.10 | 69.42 | 69.56 | 69.56 | -0.97% | 26,579 |
| Oct 18, 2024 | 69.87 | 70.25 | 69.87 | 70.24 | 70.24 | 0.53% | 31,836 |
| Oct 17, 2024 | 70.24 | 70.24 | 69.79 | 69.87 | 69.87 | -0.21% | 7,464 |
| Oct 16, 2024 | 69.99 | 70.05 | 69.34 | 70.01 | 70.01 | 0.61% | 13,047 |
| Oct 15, 2024 | 69.49 | 70.20 | 69.49 | 69.59 | 69.59 | -0.12% | 10,833 |
| Oct 14, 2024 | 69.36 | 69.69 | 69.22 | 69.68 | 69.68 | 0.95% | 7,784 |
| Oct 11, 2024 | 68.47 | 69.04 | 68.46 | 69.02 | 69.02 | 1.19% | 7,084 |
| Oct 10, 2024 | 68.60 | 68.60 | 68.08 | 68.21 | 68.21 | -0.52% | 7,841 |
| Oct 9, 2024 | 68.13 | 68.79 | 68.13 | 68.57 | 68.57 | 0.57% | 12,349 |
| Oct 8, 2024 | 68.18 | 68.23 | 67.92 | 68.18 | 68.18 | 0.52% | 4,320 |
| Oct 7, 2024 | 68.04 | 68.11 | 67.54 | 67.83 | 67.83 | -0.82% | 10,059 |
| Oct 4, 2024 | 68.52 | 68.58 | 68.05 | 68.39 | 68.39 | 0.34% | 4,110 |
| Oct 3, 2024 | 68.25 | 68.39 | 68.09 | 68.16 | 68.16 | -0.56% | 8,419 |
| Oct 2, 2024 | 68.40 | 68.57 | 68.25 | 68.55 | 68.55 | 0.26% | 11,771 |
| Oct 1, 2024 | 68.96 | 68.96 | 68.22 | 68.37 | 68.37 | -0.51% | 5,988 |
| Sep 30, 2024 | 68.69 | 68.72 | 68.30 | 68.72 | 68.72 | 0.44% | 8,010 |
| Sep 27, 2024 | 68.65 | 68.92 | 68.37 | 68.41 | 68.41 | -0.06% | 16,276 |
| Sep 26, 2024 | 68.12 | 68.50 | 68.12 | 68.46 | 68.46 | 0.78% | 4,648 |
| Sep 25, 2024 | 68.25 | 68.45 | 67.87 | 67.93 | 67.93 | -0.58% | 5,742 |
| Sep 24, 2024 | 68.51 | 68.51 | 68.18 | 68.32 | 68.32 | -0.29% | 18,759 |
| Sep 23, 2024 | 68.67 | 68.67 | 68.41 | 68.52 | 68.52 | 0.36% | 12,363 |
| Sep 20, 2024 | 68.16 | 68.34 | 68.08 | 68.27 | 68.27 | -0.36% | 8,695 |
| Sep 19, 2024 | 69.08 | 69.08 | 68.03 | 68.52 | 68.52 | 1.05% | 20,422 |
| Sep 18, 2024 | 68.36 | 68.36 | 67.81 | 67.81 | 67.81 | -0.49% | 10,720 |
| Sep 17, 2024 | 68.65 | 68.68 | 68.09 | 68.14 | 68.14 | -0.32% | 10,558 |
| Sep 16, 2024 | 68.42 | 68.42 | 68.06 | 68.36 | 68.36 | 0.74% | 13,871 |
| Sep 13, 2024 | 67.78 | 68.05 | 67.65 | 67.86 | 67.86 | 0.97% | 5,053 |
| Sep 12, 2024 | 67.01 | 67.35 | 66.50 | 67.21 | 67.21 | 0.69% | 8,201 |
| Sep 11, 2024 | 67.23 | 67.23 | 65.85 | 66.75 | 66.75 | -0.65% | 5,106 |
| Sep 10, 2024 | 67.20 | 67.20 | 66.75 | 67.18 | 67.18 | 0.53% | 9,122 |
| Sep 9, 2024 | 66.71 | 67.10 | 66.71 | 66.83 | 66.83 | 0.86% | 12,037 |
| Sep 6, 2024 | 67.14 | 67.14 | 66.23 | 66.26 | 66.26 | -0.61% | 21,038 |
| Sep 5, 2024 | 66.98 | 66.98 | 66.45 | 66.67 | 66.67 | -0.52% | 6,363 |
| Sep 4, 2024 | 66.93 | 67.15 | 66.70 | 67.01 | 67.01 | 0.45% | 7,731 |
| Sep 3, 2024 | 67.50 | 67.75 | 66.71 | 66.71 | 66.71 | -1.27% | 8,901 |
| Aug 30, 2024 | 67.57 | 67.65 | 67.00 | 67.57 | 67.57 | 0.43% | 5,147 |
| Aug 29, 2024 | 67.45 | 67.74 | 67.12 | 67.28 | 67.28 | 0.43% | 12,220 |
| Aug 28, 2024 | 66.85 | 67.27 | 66.79 | 67.00 | 67.00 | 0.26% | 8,540 |
| Aug 27, 2024 | 66.90 | 67.08 | 66.57 | 66.82 | 66.82 | -0.16% | 15,423 |
| Aug 26, 2024 | 67.33 | 67.58 | 66.93 | 66.93 | 66.93 | -0.36% | 7,033 |
| Aug 23, 2024 | 66.86 | 67.44 | 66.86 | 67.17 | 67.17 | 0.77% | 10,922 |
| Aug 22, 2024 | 66.92 | 67.01 | 66.64 | 66.66 | 66.66 | -0.21% | 9,446 |
| Aug 21, 2024 | 66.56 | 66.83 | 66.36 | 66.80 | 66.80 | 0.59% | 10,236 |
| Aug 20, 2024 | 66.36 | 66.55 | 66.32 | 66.41 | 66.41 | 0.33% | 5,597 |
| Aug 19, 2024 | 66.30 | 66.35 | 66.11 | 66.19 | 66.19 | 0.33% | 5,451 |
| Aug 16, 2024 | 65.42 | 66.02 | 65.42 | 65.97 | 65.97 | 0.60% | 5,150 |
| Aug 15, 2024 | 66.19 | 66.19 | 65.58 | 65.58 | 65.58 | 0.46% | 8,884 |
| Aug 14, 2024 | 65.17 | 65.34 | 64.94 | 65.28 | 65.28 | 0.30% | 6,943 |
| Aug 13, 2024 | 65.14 | 65.15 | 64.82 | 65.08 | 65.08 | 1.13% | 11,536 |
| Aug 12, 2024 | 64.55 | 64.74 | 64.35 | 64.35 | 64.35 | -0.54% | 8,765 |
| Aug 9, 2024 | 64.40 | 64.88 | 64.40 | 64.70 | 64.70 | 0.05% | 4,864 |
| Aug 8, 2024 | 64.26 | 64.95 | 64.26 | 64.67 | 64.67 | 1.02% | 12,068 |
| Aug 7, 2024 | 65.21 | 65.22 | 64.01 | 64.02 | 64.02 | -0.50% | 9,778 |
| Aug 6, 2024 | 63.89 | 64.94 | 63.89 | 64.34 | 64.34 | 1.26% | 10,198 |
| Aug 5, 2024 | 63.87 | 64.26 | 63.50 | 63.54 | 63.54 | -2.54% | 14,415 |
| Aug 2, 2024 | 65.50 | 65.50 | 64.67 | 65.20 | 65.20 | -1.22% | 5,947 |
| Aug 1, 2024 | 66.22 | 66.61 | 65.75 | 66.00 | 66.00 | -0.19% | 10,379 |
| Jul 31, 2024 | 66.00 | 66.74 | 65.87 | 66.12 | 66.12 | 0.63% | 15,128 |
| Jul 30, 2024 | 65.49 | 65.94 | 65.26 | 65.71 | 65.71 | 0.78% | 6,378 |
| Jul 29, 2024 | 65.48 | 65.48 | 64.93 | 65.20 | 65.20 | 0.12% | 8,946 |
| Jul 26, 2024 | 64.94 | 65.60 | 64.85 | 65.12 | 65.12 | 0.82% | 6,535 |
| Jul 25, 2024 | 64.20 | 65.44 | 64.20 | 64.59 | 64.59 | 0.76% | 9,097 |
| Jul 24, 2024 | 64.80 | 64.80 | 64.09 | 64.10 | 64.10 | -1.61% | 11,244 |
| Jul 23, 2024 | 65.17 | 65.43 | 65.07 | 65.15 | 65.15 | -0.18% | 3,690 |
| Jul 22, 2024 | 64.44 | 65.27 | 64.32 | 65.27 | 65.27 | 1.54% | 16,084 |
| Jul 19, 2024 | 64.35 | 64.40 | 64.27 | 64.28 | 64.28 | -0.52% | 5,280 |
| Jul 18, 2024 | 65.20 | 65.49 | 64.42 | 64.62 | 64.62 | -1.11% | 8,281 |
| Jul 17, 2024 | 65.31 | 65.78 | 65.31 | 65.34 | 65.34 | -0.36% | 8,278 |
| Jul 16, 2024 | 64.60 | 65.60 | 64.60 | 65.58 | 65.58 | 1.93% | 11,415 |
| Jul 15, 2024 | 64.42 | 64.63 | 64.14 | 64.33 | 64.33 | 0.38% | 9,945 |
| Jul 12, 2024 | 63.55 | 64.45 | 63.55 | 64.09 | 64.09 | 1.13% | 6,869 |
| Jul 11, 2024 | 62.60 | 63.50 | 62.60 | 63.38 | 63.38 | 1.38% | 7,890 |
| Jul 10, 2024 | 62.20 | 62.51 | 61.97 | 62.51 | 62.51 | 0.51% | 33,432 |
| Jul 9, 2024 | 62.23 | 62.49 | 62.08 | 62.19 | 62.19 | -0.25% | 10,150 |
| Jul 8, 2024 | 62.13 | 62.63 | 62.13 | 62.35 | 62.35 | -0.05% | 11,229 |
| Jul 5, 2024 | 62.14 | 62.39 | 61.85 | 62.38 | 62.38 | 0.31% | 12,994 |