AdvisorShares Focused Equity ETF (CWS)
NYSEARCA: CWS · Real-Time Price · USD
64.98
+0.06 (0.10%)
Apr 30, 2025, 4:00 PM EDT - Market closed
CWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 63.91 | 64.68 | 63.91 | 63.91 | - | -1.55% | 4,951 |
| Apr 29, 2025 | 64.40 | 65.01 | 63.62 | 64.92 | 64.92 | 1.77% | 7,687 |
| Apr 28, 2025 | 64.22 | 64.42 | 63.45 | 63.78 | 63.78 | -0.02% | 7,617 |
| Apr 25, 2025 | 63.97 | 63.98 | 63.33 | 63.80 | 63.80 | -0.26% | 3,556 |
| Apr 24, 2025 | 63.63 | 64.08 | 62.99 | 63.96 | 63.96 | 0.73% | 45,661 |
| Apr 23, 2025 | 64.41 | 64.44 | 63.14 | 63.50 | 63.50 | 0.57% | 8,292 |
| Apr 22, 2025 | 62.11 | 63.20 | 62.11 | 63.14 | 63.14 | 2.68% | 20,404 |
| Apr 21, 2025 | 62.96 | 62.96 | 60.80 | 61.49 | 61.49 | -2.71% | 25,171 |
| Apr 17, 2025 | 63.04 | 63.57 | 62.44 | 63.20 | 63.20 | 0.92% | 9,265 |
| Apr 16, 2025 | 63.23 | 63.50 | 62.25 | 62.63 | 62.63 | -1.08% | 11,575 |
| Apr 15, 2025 | 63.63 | 64.20 | 63.08 | 63.31 | 63.31 | -0.56% | 14,920 |
| Apr 14, 2025 | 63.70 | 63.98 | 62.99 | 63.66 | 63.66 | 0.83% | 14,283 |
| Apr 11, 2025 | 61.93 | 63.14 | 61.36 | 63.14 | 63.14 | 2.00% | 10,548 |
| Apr 10, 2025 | 62.24 | 62.50 | 60.32 | 61.90 | 61.90 | -1.91% | 19,163 |
| Apr 9, 2025 | 59.50 | 63.34 | 59.04 | 63.11 | 63.11 | 6.29% | 26,360 |
| Apr 8, 2025 | 61.73 | 62.01 | 58.72 | 59.37 | 59.37 | -1.30% | 30,478 |
| Apr 7, 2025 | 59.13 | 61.31 | 58.36 | 60.15 | 60.15 | -1.43% | 75,811 |
| Apr 4, 2025 | 63.00 | 63.01 | 60.84 | 61.02 | 61.02 | -5.23% | 42,450 |
| Apr 3, 2025 | 64.41 | 65.40 | 64.39 | 64.39 | 64.39 | -2.87% | 13,566 |
| Apr 2, 2025 | 65.31 | 66.53 | 65.31 | 66.29 | 66.29 | 1.07% | 18,237 |
| Apr 1, 2025 | 65.19 | 65.81 | 64.80 | 65.58 | 65.58 | 0.17% | 9,051 |
| Mar 31, 2025 | 65.00 | 65.47 | 64.72 | 65.47 | 65.47 | 0.55% | 6,034 |
| Mar 28, 2025 | 65.84 | 65.84 | 64.99 | 65.11 | 65.11 | -1.26% | 6,585 |
| Mar 27, 2025 | 65.74 | 66.15 | 65.62 | 65.94 | 65.94 | 0.31% | 3,782 |
| Mar 26, 2025 | 65.84 | 66.20 | 65.55 | 65.73 | 65.73 | -0.11% | 5,195 |
| Mar 25, 2025 | 65.67 | 66.04 | 65.67 | 65.81 | 65.81 | 0.09% | 6,352 |
| Mar 24, 2025 | 65.39 | 65.88 | 65.39 | 65.75 | 65.75 | 1.60% | 5,776 |
| Mar 21, 2025 | 65.22 | 65.22 | 64.48 | 64.71 | 64.71 | -0.88% | 5,340 |
| Mar 20, 2025 | 65.65 | 65.86 | 65.27 | 65.28 | 65.28 | -0.64% | 3,629 |
| Mar 19, 2025 | 65.14 | 65.90 | 65.14 | 65.70 | 65.70 | 1.10% | 9,949 |
| Mar 18, 2025 | 64.99 | 64.99 | 64.66 | 64.98 | 64.98 | -0.38% | 6,262 |
| Mar 17, 2025 | 64.83 | 65.45 | 64.83 | 65.23 | 65.23 | 1.39% | 17,396 |
| Mar 14, 2025 | 63.63 | 64.42 | 63.54 | 64.33 | 64.33 | 1.73% | 5,155 |
| Mar 13, 2025 | 63.96 | 63.98 | 63.10 | 63.24 | 63.24 | -1.40% | 9,672 |
| Mar 12, 2025 | 65.10 | 65.10 | 64.00 | 64.13 | 64.13 | -0.57% | 6,868 |
| Mar 11, 2025 | 65.66 | 65.66 | 64.33 | 64.50 | 64.50 | -1.07% | 12,522 |
| Mar 10, 2025 | 65.35 | 66.21 | 65.09 | 65.20 | 65.20 | -1.44% | 8,605 |
| Mar 7, 2025 | 65.09 | 66.30 | 64.84 | 66.15 | 66.15 | 1.38% | 25,853 |
| Mar 6, 2025 | 65.73 | 65.88 | 64.94 | 65.25 | 65.25 | -1.45% | 10,999 |
| Mar 5, 2025 | 66.18 | 66.68 | 65.85 | 66.20 | 66.20 | 0.65% | 17,535 |
| Mar 4, 2025 | 66.31 | 66.57 | 65.60 | 65.78 | 65.78 | -1.09% | 18,202 |
| Mar 3, 2025 | 67.58 | 67.64 | 66.25 | 66.50 | 66.50 | -0.84% | 8,989 |
| Feb 28, 2025 | 66.51 | 67.07 | 66.14 | 67.07 | 67.07 | 1.14% | 7,344 |
| Feb 27, 2025 | 66.97 | 67.12 | 66.31 | 66.31 | 66.31 | -0.60% | 5,300 |
| Feb 26, 2025 | 67.11 | 67.42 | 66.38 | 66.71 | 66.71 | 0.14% | 10,935 |
| Feb 25, 2025 | 66.21 | 66.72 | 66.05 | 66.62 | 66.62 | 0.77% | 14,994 |
| Feb 24, 2025 | 66.30 | 66.46 | 65.94 | 66.11 | 66.11 | -0.08% | 8,378 |
| Feb 21, 2025 | 66.99 | 66.99 | 65.92 | 66.16 | 66.16 | -1.20% | 7,328 |
| Feb 20, 2025 | 67.10 | 67.10 | 66.46 | 66.97 | 66.97 | -0.19% | 12,301 |
| Feb 19, 2025 | 67.01 | 67.10 | 66.71 | 67.10 | 67.10 | 0.25% | 6,166 |