AdvisorShares Focused Equity ETF (CWS)
NYSEARCA: CWS · Real-Time Price · USD
68.67
+0.30 (0.44%)
Sep 4, 2025, 2:57 PM - Market open
CWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 68.56 | 68.56 | 68.15 | 68.53 | - | 0.23% | 1,483 |
| 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 |
| Aug 14, 2025 | 68.89 | 68.96 | 68.60 | 68.72 | 68.72 | -0.77% | 7,784 |
| Aug 13, 2025 | 68.78 | 69.26 | 68.75 | 69.26 | 69.26 | 0.56% | 11,849 |
| Aug 12, 2025 | 68.33 | 68.87 | 68.30 | 68.87 | 68.87 | 1.11% | 4,123 |
| Aug 11, 2025 | 68.55 | 68.81 | 68.09 | 68.12 | 68.12 | -0.99% | 10,490 |
| Aug 8, 2025 | 68.59 | 68.80 | 68.43 | 68.80 | 68.80 | 1.04% | 7,157 |
| Aug 7, 2025 | 68.60 | 68.60 | 68.00 | 68.09 | 68.09 | -0.47% | 10,566 |
| Aug 6, 2025 | 68.33 | 68.47 | 67.88 | 68.41 | 68.41 | -0.26% | 4,514 |
| Aug 5, 2025 | 68.78 | 68.78 | 68.08 | 68.59 | 68.59 | -0.35% | 12,962 |
| Aug 4, 2025 | 68.82 | 69.15 | 68.57 | 68.83 | 68.83 | 1.05% | 5,864 |
| Aug 1, 2025 | 68.10 | 68.22 | 66.65 | 68.11 | 68.11 | -0.59% | 9,586 |
| Jul 31, 2025 | 69.19 | 69.24 | 68.48 | 68.51 | 68.51 | -1.23% | 9,553 |
| Jul 30, 2025 | 69.67 | 70.01 | 69.21 | 69.37 | 69.37 | -0.85% | 5,909 |
| Jul 29, 2025 | 70.52 | 70.52 | 69.83 | 69.96 | 69.96 | -0.08% | 5,030 |
| Jul 28, 2025 | 70.43 | 71.00 | 70.00 | 70.02 | 70.02 | -0.81% | 7,292 |
| Jul 25, 2025 | 70.41 | 70.76 | 70.07 | 70.59 | 70.59 | 0.97% | 5,989 |
| Jul 24, 2025 | 69.42 | 70.11 | 69.42 | 69.92 | 69.92 | 0.84% | 3,833 |
| Jul 23, 2025 | 69.07 | 69.53 | 69.07 | 69.33 | 69.33 | -0.05% | 9,062 |
| Jul 22, 2025 | 68.46 | 69.37 | 68.46 | 69.37 | 69.37 | 0.62% | 4,804 |
| Jul 21, 2025 | 69.03 | 69.50 | 68.72 | 68.94 | 68.94 | -0.36% | 17,147 |
| Jul 18, 2025 | 69.43 | 69.73 | 68.95 | 69.19 | 69.19 | -0.36% | 23,707 |
| Jul 17, 2025 | 68.94 | 69.70 | 68.44 | 69.44 | 69.44 | -0.09% | 12,148 |
| Jul 16, 2025 | 68.92 | 69.53 | 68.72 | 69.50 | 69.50 | 1.08% | 7,464 |
| Jul 15, 2025 | 69.27 | 69.39 | 68.73 | 68.76 | 68.76 | -1.20% | 4,123 |
| Jul 14, 2025 | 69.20 | 69.94 | 69.00 | 69.59 | 69.59 | 0.10% | 8,852 |
| Jul 11, 2025 | 69.80 | 69.88 | 69.34 | 69.52 | 69.52 | -0.86% | 4,898 |
| Jul 10, 2025 | 69.87 | 70.43 | 69.71 | 70.12 | 70.12 | 0.09% | 7,365 |
| Jul 9, 2025 | 69.46 | 70.13 | 69.46 | 70.06 | 70.06 | -0.28% | 7,916 |
| Jul 8, 2025 | 70.66 | 70.71 | 69.73 | 70.26 | 70.26 | -0.29% | 15,051 |
| Jul 7, 2025 | 70.97 | 71.04 | 70.22 | 70.46 | 70.46 | -0.52% | 6,298 |
| Jul 3, 2025 | 70.74 | 70.84 | 70.61 | 70.83 | 70.83 | 0.76% | 5,241 |
| Jul 2, 2025 | 70.40 | 70.40 | 69.78 | 70.30 | 70.30 | -0.13% | 9,258 |
| Jul 1, 2025 | 70.16 | 70.52 | 69.93 | 70.39 | 70.39 | 0.55% | 12,342 |
| Jun 30, 2025 | 69.53 | 70.01 | 69.50 | 70.00 | 70.00 | 0.74% | 10,332 |
| Jun 27, 2025 | 69.17 | 69.84 | 69.17 | 69.49 | 69.49 | 0.46% | 6,151 |
| Jun 26, 2025 | 69.28 | 69.40 | 69.01 | 69.17 | 69.17 | 0.43% | 4,495 |
| Jun 25, 2025 | 69.11 | 69.11 | 68.76 | 68.88 | 68.88 | -0.53% | 5,575 |