AdvisorShares Dorsey Wright FSM All Cap World ETF (DWAW)

NASDAQ: DWAW · Real-Time Price · USD

Compare

43.27

+0.03 (0.07%)

At close: Nov 7, 2025, 4:00 PM EST

42.80

-0.47 (-1.10%)

After-hours: Nov 7, 2025, 4:15 PM EST

DWAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	42.75	43.27	42.74	43.27	43.27	0.07%	699
Nov 6, 2025	43.20	43.51	43.15	43.24	43.24	-1.10%	13,574
Nov 5, 2025	43.68	43.72	43.68	43.72	43.72	0.56%	700
Nov 4, 2025	43.56	43.56	43.48	43.48	43.48	-1.72%	228
Nov 3, 2025	44.15	44.24	44.15	44.24	44.24	-0.03%	2,588
Oct 31, 2025	44.25	44.25	44.25	44.25	44.25	0.32%	373
Oct 30, 2025	44.33	44.33	44.11	44.11	44.11	-1.73%	838
Oct 29, 2025	45.02	45.02	44.81	44.89	44.89	0.12%	2,229
Oct 28, 2025	44.81	44.84	44.66	44.84	44.84	0.43%	1,127
Oct 27, 2025	44.59	44.64	44.59	44.64	44.64	1.24%	749
Oct 24, 2025	44.10	44.10	44.10	44.10	44.10	0.90%	78
Oct 23, 2025	43.62	43.78	43.62	43.71	43.71	0.87%	1,879
Oct 22, 2025	43.75	43.75	43.29	43.33	43.33	-0.97%	361
Oct 21, 2025	43.64	43.75	43.64	43.75	43.75	-0.07%	1,767
Oct 20, 2025	43.78	43.83	43.78	43.78	43.78	0.77%	652
Oct 17, 2025	43.33	43.45	43.29	43.45	43.45	0.26%	689
Oct 16, 2025	43.85	43.85	43.34	43.34	43.34	-0.68%	991
Oct 15, 2025	44.06	44.06	43.63	43.63	43.63	0.27%	897
Oct 14, 2025	43.52	43.52	43.52	43.52	43.52	-0.50%	112
Oct 13, 2025	43.67	43.73	43.67	43.73	43.73	1.88%	662
Oct 10, 2025	42.93	42.93	42.93	42.93	42.93	-2.72%	183
Oct 9, 2025	44.13	44.13	44.13	44.13	44.13	-	85
Oct 8, 2025	43.90	44.13	43.90	44.13	44.13	0.86%	1,957
Oct 7, 2025	43.75	43.75	43.75	43.75	43.75	-0.25%	150
Oct 6, 2025	43.82	43.86	43.82	43.86	43.86	0.37%	185
Oct 3, 2025	43.90	43.99	43.70	43.70	43.70	-0.48%	1,465
Oct 2, 2025	43.81	43.91	43.81	43.91	43.91	0.01%	366
Oct 1, 2025	43.71	43.90	43.70	43.90	43.90	0.04%	1,539
Sep 30, 2025	43.62	43.89	43.62	43.89	43.89	0.47%	1,260
Sep 29, 2025	43.79	43.80	43.68	43.68	43.68	0.41%	1,907
Sep 26, 2025	43.50	43.50	43.50	43.50	43.50	0.45%	135
Sep 25, 2025	43.31	43.31	43.31	43.31	43.31	-0.64%	148
Sep 24, 2025	43.59	43.59	43.59	43.59	43.59	-0.47%	36
Sep 23, 2025	43.81	43.81	43.79	43.79	43.79	-0.73%	342
Sep 22, 2025	44.14	44.14	44.12	44.12	44.12	0.53%	504
Sep 19, 2025	43.85	43.88	43.85	43.88	43.88	0.80%	1,648
Sep 18, 2025	43.53	43.53	43.53	43.53	43.53	0.66%	164
Sep 17, 2025	43.25	43.25	43.25	43.25	43.25	-0.33%	84
Sep 16, 2025	43.47	43.47	43.39	43.39	43.39	-0.17%	1,747
Sep 15, 2025	43.47	43.47	43.47	43.47	43.47	0.50%	102
Sep 12, 2025	43.25	43.25	43.25	43.25	43.25	-0.02%	84
Sep 11, 2025	43.26	43.26	43.26	43.26	43.26	0.34%	51
Sep 10, 2025	43.11	43.11	43.11	43.11	43.11	1.41%	183
Sep 9, 2025	42.33	42.51	42.26	42.51	42.51	0.59%	418
Sep 8, 2025	42.30	42.32	42.26	42.26	42.26	0.83%	960
Sep 5, 2025	41.89	41.92	41.62	41.92	41.92	-0.37%	1,216
Sep 4, 2025	41.85	42.07	41.84	42.07	42.07	0.97%	1,185
Sep 3, 2025	41.55	41.67	41.45	41.67	41.67	0.19%	2,505
Sep 2, 2025	41.38	41.59	41.29	41.59	41.59	-0.63%	1,859
Aug 29, 2025	42.00	42.00	41.77	41.86	41.86	-1.23%	3,816