AdvisorShares Focused Equity ETF (CWS)
NYSEARCA: CWS · Real-Time Price · USD
67.46
-0.29 (-0.43%)
At close: May 27, 2026, 4:00 PM EDT
67.46
0.00 (0.00%)
After-hours: May 27, 2026, 8:00 PM EDT
CWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 67.40 | 68.01 | 67.40 | 67.46 | 67.46 | -0.43% | 4,217 |
| May 26, 2026 | 67.45 | 68.02 | 67.25 | 67.75 | 67.75 | 0.82% | 19,014 |
| May 22, 2026 | 66.34 | 67.24 | 66.34 | 67.20 | 67.20 | 1.62% | 9,145 |
| May 21, 2026 | 66.42 | 66.52 | 66.03 | 66.13 | 66.13 | -1.46% | 10,330 |
| May 20, 2026 | 66.80 | 67.15 | 66.67 | 67.11 | 67.11 | 0.48% | 64,840 |
| May 19, 2026 | 67.05 | 67.34 | 66.79 | 66.79 | 66.79 | -0.82% | 5,524 |
| May 18, 2026 | 67.17 | 67.43 | 67.17 | 67.34 | 67.34 | 0.53% | 3,476 |
| May 15, 2026 | 67.20 | 67.45 | 66.85 | 66.99 | 66.99 | -0.80% | 9,065 |
| May 14, 2026 | 67.40 | 67.70 | 67.25 | 67.53 | 67.53 | 0.66% | 18,912 |
| May 13, 2026 | 67.29 | 67.29 | 66.68 | 67.09 | 67.09 | -0.49% | 28,990 |
| May 12, 2026 | 66.89 | 67.49 | 66.70 | 67.42 | 67.42 | 0.48% | 24,279 |
| May 11, 2026 | 67.58 | 67.58 | 67.03 | 67.10 | 67.10 | -0.37% | 102,145 |
| May 8, 2026 | 67.40 | 67.64 | 67.25 | 67.35 | 67.35 | -0.46% | 16,685 |
| May 7, 2026 | 67.47 | 67.67 | 67.35 | 67.66 | 67.66 | -0.21% | 5,918 |
| May 6, 2026 | 67.54 | 68.43 | 67.54 | 67.80 | 67.80 | -0.61% | 51,613 |
| May 5, 2026 | 67.99 | 68.34 | 67.57 | 68.22 | 68.22 | 0.70% | 6,230 |
| May 4, 2026 | 67.87 | 68.17 | 67.51 | 67.74 | 67.74 | -0.59% | 6,289 |
| May 1, 2026 | 68.96 | 68.96 | 67.67 | 68.14 | 68.14 | -0.66% | 14,075 |
| Apr 30, 2026 | 67.03 | 68.60 | 67.03 | 68.60 | 68.60 | 2.30% | 9,681 |
| Apr 29, 2026 | 67.14 | 67.16 | 66.96 | 67.05 | 67.05 | -0.63% | 4,547 |
| Apr 28, 2026 | 67.91 | 67.91 | 67.32 | 67.48 | 67.48 | -0.87% | 6,538 |
| Apr 27, 2026 | 67.55 | 68.18 | 67.55 | 68.07 | 68.07 | 0.31% | 10,036 |
| Apr 24, 2026 | 68.09 | 68.09 | 67.60 | 67.86 | 67.86 | -0.10% | 18,272 |
| Apr 23, 2026 | 67.98 | 67.98 | 67.49 | 67.93 | 67.93 | -0.58% | 9,058 |
| Apr 22, 2026 | 69.02 | 69.02 | 67.83 | 68.32 | 68.32 | 0.12% | 9,577 |
| Apr 21, 2026 | 68.82 | 69.03 | 67.87 | 68.24 | 68.24 | 0.03% | 10,202 |
| Apr 20, 2026 | 67.68 | 68.23 | 67.68 | 68.22 | 68.22 | 0.39% | 15,148 |
| Apr 17, 2026 | 67.17 | 68.11 | 67.12 | 67.96 | 67.96 | 1.84% | 19,045 |
| Apr 16, 2026 | 67.23 | 67.83 | 66.65 | 66.73 | 66.73 | -1.16% | 15,595 |
| Apr 15, 2026 | 67.68 | 67.76 | 67.23 | 67.52 | 67.52 | -0.04% | 32,761 |
| Apr 14, 2026 | 67.31 | 67.82 | 67.31 | 67.54 | 67.54 | 0.28% | 23,667 |
| Apr 13, 2026 | 65.79 | 67.35 | 65.79 | 67.35 | 67.35 | 1.81% | 9,122 |
| Apr 10, 2026 | 66.84 | 66.84 | 66.14 | 66.16 | 66.16 | -1.09% | 3,510 |
| Apr 9, 2026 | 66.76 | 67.16 | 66.62 | 66.89 | 66.89 | -0.26% | 8,417 |
| Apr 8, 2026 | 67.05 | 67.12 | 66.80 | 67.06 | 67.06 | 2.38% | 4,661 |
| Apr 7, 2026 | 65.55 | 65.77 | 65.32 | 65.50 | 65.50 | -0.48% | 6,833 |
| Apr 6, 2026 | 65.63 | 65.87 | 64.78 | 65.81 | 65.81 | 0.27% | 48,658 |
| Apr 2, 2026 | 64.39 | 65.67 | 64.39 | 65.64 | 65.64 | 0.50% | 4,529 |
| Apr 1, 2026 | 64.90 | 65.74 | 64.78 | 65.31 | 65.31 | 0.85% | 10,813 |
| Mar 31, 2026 | 64.08 | 64.76 | 63.62 | 64.76 | 64.76 | 2.17% | 7,836 |
| Mar 30, 2026 | 64.34 | 64.34 | 63.09 | 63.38 | 63.38 | -0.53% | 4,704 |
| Mar 27, 2026 | 64.30 | 64.30 | 63.70 | 63.72 | 63.72 | -1.03% | 35,150 |
| Mar 26, 2026 | 65.03 | 65.18 | 64.31 | 64.38 | 64.38 | -1.16% | 7,817 |
| Mar 25, 2026 | 65.09 | 65.18 | 64.45 | 65.14 | 65.14 | 0.63% | 7,953 |
| Mar 24, 2026 | 64.58 | 65.10 | 64.42 | 64.73 | 64.73 | -0.68% | 4,635 |
| Mar 23, 2026 | 65.65 | 65.80 | 65.17 | 65.17 | 65.17 | 0.82% | 5,165 |
| Mar 20, 2026 | 65.03 | 65.03 | 64.61 | 64.64 | 64.64 | -1.28% | 6,530 |
| Mar 19, 2026 | 65.31 | 65.83 | 64.81 | 65.48 | 65.48 | -0.14% | 4,168 |
| Mar 18, 2026 | 66.15 | 66.35 | 65.57 | 65.57 | 65.57 | -1.44% | 8,935 |
| Mar 17, 2026 | 66.65 | 67.00 | 66.53 | 66.53 | 66.53 | 0.42% | 4,419 |