AdvisorShares Focused Equity ETF (CWS)
NYSEARCA: CWS · Real-Time Price · USD
71.58
-0.32 (-0.45%)
Jan 16, 2026, 9:41 AM EST - Market open
CWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 71.37 | 72.06 | 71.37 | 71.90 | 71.90 | 1.10% | 6,133 |
| Jan 14, 2026 | 70.90 | 71.12 | 70.60 | 71.12 | 71.12 | 0.18% | 10,911 |
| Jan 13, 2026 | 71.30 | 71.30 | 70.68 | 70.99 | 70.99 | -0.20% | 18,448 |
| Jan 12, 2026 | 70.49 | 71.14 | 70.49 | 71.14 | 71.14 | 0.77% | 55,810 |
| Jan 9, 2026 | 70.02 | 70.64 | 70.02 | 70.59 | 70.59 | 1.03% | 7,137 |
| Jan 8, 2026 | 69.71 | 70.30 | 69.71 | 69.87 | 69.87 | 0.13% | 13,431 |
| Jan 7, 2026 | 70.36 | 70.47 | 69.78 | 69.78 | 69.78 | -0.75% | 9,411 |
| Jan 6, 2026 | 69.59 | 70.40 | 69.38 | 70.31 | 70.31 | 0.73% | 10,285 |
| Jan 5, 2026 | 68.86 | 69.99 | 68.86 | 69.80 | 69.80 | 1.48% | 11,928 |
| Jan 2, 2026 | 68.48 | 68.89 | 68.35 | 68.78 | 68.78 | 0.08% | 22,451 |
| Dec 31, 2025 | 69.30 | 69.30 | 68.63 | 68.73 | 68.73 | -1.17% | 20,755 |
| Dec 30, 2025 | 69.88 | 69.88 | 69.54 | 69.54 | 69.54 | -0.49% | 11,914 |
| Dec 29, 2025 | 69.90 | 70.19 | 69.59 | 69.88 | 69.88 | -0.23% | 9,427 |
| Dec 26, 2025 | 69.88 | 70.13 | 69.88 | 70.04 | 70.04 | -0.12% | 5,869 |
| Dec 24, 2025 | 69.93 | 70.15 | 69.93 | 70.12 | 70.12 | 0.19% | 2,451 |
| Dec 23, 2025 | 69.81 | 70.09 | 69.81 | 69.99 | 69.99 | 0.05% | 4,423 |
| Dec 22, 2025 | 69.78 | 70.12 | 69.78 | 69.96 | 69.96 | 0.31% | 3,321 |
| Dec 19, 2025 | 69.58 | 70.02 | 69.50 | 69.74 | 69.53 | 0.90% | 11,259 |
| Dec 18, 2025 | 69.51 | 69.51 | 69.02 | 69.12 | 68.91 | -0.10% | 13,271 |
| Dec 17, 2025 | 69.93 | 69.93 | 69.04 | 69.19 | 68.98 | -0.82% | 7,615 |
| Dec 16, 2025 | 70.17 | 70.17 | 69.70 | 69.76 | 69.55 | -0.71% | 3,497 |
| Dec 15, 2025 | 70.44 | 70.44 | 70.09 | 70.26 | 70.05 | 0.07% | 8,435 |
| Dec 12, 2025 | 70.77 | 70.77 | 70.06 | 70.21 | 70.00 | -0.57% | 4,840 |
| Dec 11, 2025 | 70.29 | 70.61 | 70.29 | 70.61 | 70.40 | 1.20% | 2,758 |
| Dec 10, 2025 | 68.74 | 69.96 | 68.74 | 69.78 | 69.56 | 1.45% | 6,728 |
| Dec 9, 2025 | 69.02 | 69.33 | 68.78 | 68.78 | 68.57 | -0.32% | 3,102 |
| Dec 8, 2025 | 69.50 | 69.50 | 68.94 | 69.00 | 68.79 | -0.71% | 2,372 |
| Dec 5, 2025 | 68.79 | 69.49 | 68.79 | 69.49 | 69.28 | 0.68% | 13,988 |
| Dec 4, 2025 | 68.73 | 69.07 | 68.73 | 69.02 | 68.81 | 0.62% | 5,828 |
| Dec 3, 2025 | 68.30 | 68.74 | 68.30 | 68.60 | 68.39 | 0.20% | 8,747 |
| Dec 2, 2025 | 68.56 | 68.62 | 68.45 | 68.46 | 68.25 | 0.01% | 9,600 |
| Dec 1, 2025 | 68.66 | 68.93 | 68.45 | 68.45 | 68.24 | -1.04% | 3,724 |
| Nov 28, 2025 | 69.27 | 69.34 | 69.11 | 69.17 | 68.96 | 0.18% | 2,600 |
| Nov 26, 2025 | 69.12 | 69.24 | 69.03 | 69.05 | 68.84 | 0.04% | 3,635 |
| Nov 25, 2025 | 68.08 | 69.16 | 68.08 | 69.02 | 68.81 | 1.39% | 13,146 |
| Nov 24, 2025 | 67.51 | 68.28 | 67.29 | 68.08 | 67.87 | 0.77% | 9,274 |
| Nov 21, 2025 | 66.16 | 68.00 | 66.16 | 67.56 | 67.35 | 2.13% | 19,728 |
| Nov 20, 2025 | 67.46 | 67.46 | 66.15 | 66.15 | 65.95 | -0.91% | 9,851 |
| Nov 19, 2025 | 66.30 | 66.81 | 66.30 | 66.76 | 66.55 | 0.30% | 7,939 |
| Nov 18, 2025 | 66.38 | 66.93 | 66.25 | 66.56 | 66.36 | -0.03% | 18,637 |
| Nov 17, 2025 | 67.47 | 67.47 | 66.41 | 66.57 | 66.37 | -1.10% | 7,370 |
| Nov 14, 2025 | 67.47 | 67.62 | 67.31 | 67.31 | 67.11 | -0.47% | 4,064 |
| Nov 13, 2025 | 68.04 | 68.21 | 67.62 | 67.63 | 67.43 | -1.29% | 25,668 |
| Nov 12, 2025 | 68.83 | 68.84 | 68.51 | 68.51 | 68.30 | -0.12% | 10,429 |
| Nov 11, 2025 | 68.03 | 68.76 | 68.03 | 68.60 | 68.39 | 0.42% | 35,848 |
| Nov 10, 2025 | 68.00 | 68.46 | 67.75 | 68.31 | 68.10 | 0.63% | 11,237 |
| Nov 7, 2025 | 67.15 | 67.88 | 67.13 | 67.88 | 67.68 | 0.81% | 8,659 |
| Nov 6, 2025 | 67.57 | 67.63 | 67.02 | 67.33 | 67.13 | -0.88% | 16,028 |
| Nov 5, 2025 | 67.51 | 68.18 | 67.50 | 67.93 | 67.72 | 0.88% | 10,530 |
| Nov 4, 2025 | 66.78 | 67.48 | 66.78 | 67.33 | 67.13 | -0.08% | 5,204 |