AdvisorShares Focused Equity ETF (CWS)
NYSEARCA: CWS · Real-Time Price · USD
67.76
-0.55 (-0.80%)
At close: Jan 31, 2025, 3:53 PM
67.89
+0.13 (0.19%)
After-hours: Jan 31, 2025, 3:53 PM EST
CWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 68.25 | 68.50 | 67.75 | 67.76 | 67.76 | -0.80% | 8,446 |
| Jan 30, 2025 | 68.09 | 68.54 | 68.09 | 68.31 | 68.31 | 1.51% | 3,790 |
| Jan 29, 2025 | 67.57 | 67.85 | 67.29 | 67.29 | 67.29 | -0.07% | 4,892 |
| Jan 28, 2025 | 67.69 | 67.69 | 67.03 | 67.34 | 67.34 | -0.46% | 7,750 |
| Jan 27, 2025 | 67.28 | 67.75 | 67.28 | 67.65 | 67.65 | -0.41% | 8,710 |
| Jan 24, 2025 | 68.35 | 68.36 | 67.69 | 67.92 | 67.92 | -0.60% | 15,371 |
| Jan 23, 2025 | 68.82 | 68.82 | 68.15 | 68.33 | 68.33 | -0.61% | 10,560 |
| Jan 22, 2025 | 68.33 | 68.84 | 68.07 | 68.75 | 68.75 | 1.22% | 23,076 |
| Jan 21, 2025 | 67.41 | 68.06 | 67.25 | 67.92 | 67.92 | 1.53% | 16,048 |
| Jan 17, 2025 | 67.18 | 67.52 | 66.86 | 66.90 | 66.90 | 0.09% | 11,295 |
| Jan 16, 2025 | 66.29 | 66.92 | 66.10 | 66.84 | 66.84 | 1.20% | 25,618 |
| Jan 15, 2025 | 66.52 | 66.56 | 65.69 | 66.05 | 66.05 | 1.00% | 8,133 |
| Jan 14, 2025 | 65.11 | 65.46 | 64.76 | 65.39 | 65.39 | 1.43% | 16,081 |
| Jan 13, 2025 | 64.01 | 64.60 | 63.74 | 64.47 | 64.47 | 0.56% | 16,121 |
| Jan 10, 2025 | 64.58 | 64.58 | 63.91 | 64.11 | 64.11 | -1.22% | 13,037 |
| Jan 8, 2025 | 64.73 | 64.96 | 64.25 | 64.90 | 64.90 | 0.44% | 13,057 |
| Jan 7, 2025 | 65.23 | 65.23 | 64.58 | 64.62 | 64.62 | -0.66% | 21,035 |
| Jan 6, 2025 | 65.50 | 65.77 | 65.05 | 65.05 | 65.05 | -0.41% | 12,749 |
| Jan 3, 2025 | 64.84 | 65.40 | 64.84 | 65.32 | 65.32 | 0.93% | 7,881 |
| Jan 2, 2025 | 64.91 | 65.52 | 64.44 | 64.72 | 64.72 | -0.08% | 8,989 |
| Dec 31, 2024 | 65.04 | 65.19 | 64.61 | 64.77 | 64.77 | -0.22% | 23,021 |
| Dec 30, 2024 | 65.27 | 65.27 | 64.36 | 64.91 | 64.91 | -1.37% | 21,117 |
| Dec 27, 2024 | 66.04 | 66.11 | 65.35 | 65.81 | 65.81 | -0.92% | 11,910 |
| Dec 26, 2024 | 66.24 | 66.47 | 66.23 | 66.42 | 66.42 | 0.14% | 4,553 |
| Dec 24, 2024 | 66.09 | 66.33 | 65.82 | 66.33 | 66.33 | 0.61% | 5,656 |
| Dec 23, 2024 | 66.15 | 66.15 | 65.46 | 65.93 | 65.93 | -0.78% | 18,585 |
| Dec 20, 2024 | 65.55 | 66.70 | 65.55 | 66.45 | 66.07 | 1.04% | 12,249 |
| Dec 19, 2024 | 66.28 | 66.28 | 65.77 | 65.77 | 65.39 | -0.50% | 9,016 |
| Dec 18, 2024 | 68.10 | 68.10 | 66.10 | 66.10 | 65.72 | -3.05% | 31,589 |
| Dec 17, 2024 | 68.26 | 68.47 | 68.13 | 68.18 | 67.79 | -0.59% | 7,519 |
| Dec 16, 2024 | 68.64 | 69.03 | 68.59 | 68.59 | 68.20 | -0.09% | 9,390 |
| Dec 13, 2024 | 68.84 | 68.84 | 68.51 | 68.65 | 68.26 | -0.47% | 8,532 |
| Dec 12, 2024 | 69.11 | 69.14 | 68.90 | 68.97 | 68.57 | -0.18% | 7,299 |
| Dec 11, 2024 | 69.34 | 69.34 | 69.06 | 69.09 | 68.70 | -0.08% | 8,881 |
| Dec 10, 2024 | 69.40 | 69.57 | 69.15 | 69.15 | 68.75 | -0.65% | 5,840 |
| Dec 9, 2024 | 70.13 | 70.13 | 69.60 | 69.60 | 69.20 | -0.51% | 5,308 |
| Dec 6, 2024 | 70.33 | 70.33 | 69.91 | 69.95 | 69.55 | 0.07% | 6,189 |
| Dec 5, 2024 | 70.36 | 70.38 | 69.90 | 69.90 | 69.50 | -1.14% | 21,783 |
| Dec 4, 2024 | 70.77 | 70.82 | 70.47 | 70.71 | 70.30 | 0.15% | 8,379 |
| Dec 3, 2024 | 70.90 | 70.90 | 70.43 | 70.60 | 70.20 | -0.57% | 23,939 |
| Dec 2, 2024 | 71.67 | 71.67 | 70.91 | 71.01 | 70.60 | -0.78% | 17,003 |
| Nov 29, 2024 | 71.49 | 71.67 | 71.49 | 71.56 | 71.15 | 0.32% | 4,155 |
| Nov 27, 2024 | 71.67 | 71.69 | 71.33 | 71.33 | 70.92 | -0.08% | 8,761 |
| Nov 26, 2024 | 71.46 | 71.46 | 71.03 | 71.39 | 70.98 | 0.28% | 4,542 |
| Nov 25, 2024 | 71.32 | 71.48 | 71.10 | 71.19 | 70.78 | 0.59% | 10,515 |
| Nov 22, 2024 | 70.45 | 70.77 | 70.45 | 70.77 | 70.37 | 0.72% | 5,324 |
| Nov 21, 2024 | 69.71 | 70.34 | 69.53 | 70.26 | 69.86 | 1.22% | 15,876 |
| Nov 20, 2024 | 69.49 | 69.49 | 68.90 | 69.42 | 69.02 | 0.15% | 69,581 |
| Nov 19, 2024 | 69.49 | 69.51 | 68.94 | 69.32 | 68.92 | -0.01% | 102,267 |
| Nov 18, 2024 | 69.00 | 69.56 | 68.94 | 69.32 | 68.93 | 0.21% | 6,496 |
| Nov 15, 2024 | 69.87 | 70.07 | 69.07 | 69.18 | 68.78 | -1.14% | 21,960 |
| Nov 14, 2024 | 70.67 | 70.89 | 69.98 | 69.98 | 69.58 | -1.70% | 6,560 |
| Nov 13, 2024 | 71.19 | 71.45 | 70.85 | 71.19 | 70.78 | -0.21% | 6,819 |
| Nov 12, 2024 | 71.70 | 71.75 | 71.33 | 71.34 | 70.93 | -0.27% | 6,365 |
| Nov 11, 2024 | 71.52 | 71.66 | 71.33 | 71.53 | 71.12 | 0.75% | 6,660 |
| Nov 8, 2024 | 70.26 | 71.40 | 70.26 | 71.00 | 70.59 | 1.13% | 16,118 |
| Nov 7, 2024 | 70.58 | 70.58 | 69.97 | 70.20 | 69.80 | 0.15% | 8,047 |
| Nov 6, 2024 | 71.08 | 71.08 | 69.15 | 70.10 | 69.70 | 2.16% | 28,656 |
| Nov 5, 2024 | 67.87 | 68.62 | 67.78 | 68.62 | 68.23 | 0.37% | 10,593 |
| Nov 4, 2024 | 68.25 | 68.39 | 67.99 | 68.37 | 67.97 | 0.27% | 10,160 |
| Nov 1, 2024 | 67.70 | 68.26 | 67.70 | 68.18 | 67.79 | 0.69% | 3,798 |
| Oct 31, 2024 | 68.40 | 69.01 | 67.61 | 67.71 | 67.33 | -1.29% | 9,175 |
| Oct 30, 2024 | 68.55 | 69.40 | 68.40 | 68.60 | 68.20 | -0.34% | 11,374 |
| Oct 29, 2024 | 68.78 | 68.99 | 68.50 | 68.83 | 68.44 | 0.05% | 8,618 |
| Oct 28, 2024 | 68.71 | 68.92 | 68.60 | 68.80 | 68.41 | 0.43% | 6,633 |
| Oct 25, 2024 | 69.27 | 69.27 | 68.30 | 68.50 | 68.11 | -0.47% | 23,426 |
| Oct 24, 2024 | 68.61 | 69.03 | 68.61 | 68.83 | 68.44 | 0.03% | 5,003 |
| Oct 23, 2024 | 68.97 | 68.97 | 68.67 | 68.81 | 68.42 | -0.49% | 3,877 |
| Oct 22, 2024 | 69.27 | 69.27 | 68.80 | 69.15 | 68.75 | -0.60% | 6,090 |
| Oct 21, 2024 | 70.03 | 70.10 | 69.42 | 69.56 | 69.16 | -0.97% | 26,579 |
| Oct 18, 2024 | 69.87 | 70.25 | 69.87 | 70.24 | 69.84 | 0.53% | 31,836 |
| Oct 17, 2024 | 70.24 | 70.24 | 69.79 | 69.87 | 69.47 | -0.21% | 7,464 |
| Oct 16, 2024 | 69.99 | 70.05 | 69.34 | 70.01 | 69.61 | 0.61% | 13,047 |
| Oct 15, 2024 | 69.49 | 70.20 | 69.49 | 69.59 | 69.19 | -0.12% | 10,833 |
| Oct 14, 2024 | 69.36 | 69.69 | 69.22 | 69.68 | 69.28 | 0.95% | 7,784 |
| Oct 11, 2024 | 68.47 | 69.04 | 68.46 | 69.02 | 68.63 | 1.19% | 7,084 |
| Oct 10, 2024 | 68.60 | 68.60 | 68.08 | 68.21 | 67.82 | -0.52% | 7,841 |
| Oct 9, 2024 | 68.13 | 68.79 | 68.13 | 68.57 | 68.18 | 0.57% | 12,349 |
| Oct 8, 2024 | 68.18 | 68.23 | 67.92 | 68.18 | 67.79 | 0.52% | 4,320 |
| Oct 7, 2024 | 68.04 | 68.11 | 67.54 | 67.83 | 67.44 | -0.82% | 10,059 |
| Oct 4, 2024 | 68.52 | 68.58 | 68.05 | 68.39 | 68.00 | 0.34% | 4,110 |
| Oct 3, 2024 | 68.25 | 68.39 | 68.09 | 68.16 | 67.77 | -0.56% | 8,419 |
| Oct 2, 2024 | 68.40 | 68.57 | 68.25 | 68.55 | 68.15 | 0.26% | 11,771 |
| Oct 1, 2024 | 68.96 | 68.96 | 68.22 | 68.37 | 67.97 | -0.51% | 5,988 |
| Sep 30, 2024 | 68.69 | 68.72 | 68.30 | 68.72 | 68.32 | 0.44% | 8,010 |
| Sep 27, 2024 | 68.65 | 68.92 | 68.37 | 68.41 | 68.02 | -0.06% | 16,276 |
| Sep 26, 2024 | 68.12 | 68.50 | 68.12 | 68.46 | 68.06 | 0.78% | 4,648 |
| Sep 25, 2024 | 68.25 | 68.45 | 67.87 | 67.93 | 67.54 | -0.58% | 5,742 |
| Sep 24, 2024 | 68.51 | 68.51 | 68.18 | 68.32 | 67.93 | -0.29% | 18,759 |
| Sep 23, 2024 | 68.67 | 68.67 | 68.41 | 68.52 | 68.13 | 0.36% | 12,363 |
| Sep 20, 2024 | 68.16 | 68.34 | 68.08 | 68.27 | 67.88 | -0.36% | 8,695 |
| Sep 19, 2024 | 69.08 | 69.08 | 68.03 | 68.52 | 68.13 | 1.05% | 20,422 |
| Sep 18, 2024 | 68.36 | 68.36 | 67.81 | 67.81 | 67.42 | -0.49% | 10,720 |
| Sep 17, 2024 | 68.65 | 68.68 | 68.09 | 68.14 | 67.75 | -0.32% | 10,558 |
| Sep 16, 2024 | 68.42 | 68.42 | 68.06 | 68.36 | 67.97 | 0.74% | 13,871 |
| Sep 13, 2024 | 67.78 | 68.05 | 67.65 | 67.86 | 67.47 | 0.97% | 5,053 |
| Sep 12, 2024 | 67.01 | 67.35 | 66.50 | 67.21 | 66.83 | 0.69% | 8,201 |
| Sep 11, 2024 | 67.23 | 67.23 | 65.85 | 66.75 | 66.37 | -0.65% | 5,106 |
| Sep 10, 2024 | 67.20 | 67.20 | 66.75 | 67.18 | 66.80 | 0.53% | 9,122 |
| Sep 9, 2024 | 66.71 | 67.10 | 66.71 | 66.83 | 66.45 | 0.86% | 12,037 |