AdvisorShares Dorsey Wright FSM All Cap World ETF (DWAW)

DWAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	45.10	45.14	45.10	45.14	45.14	0.79%	244
Jan 8, 2026	44.78	44.78	44.78	44.78	44.78	-0.56%	115
Jan 7, 2026	45.18	45.18	45.03	45.03	45.03	-0.17%	665
Jan 6, 2026	45.03	45.11	45.03	45.11	45.11	0.42%	400
Jan 5, 2026	44.83	45.00	44.83	44.92	44.92	1.09%	11,500
Jan 2, 2026	44.50	44.52	44.34	44.43	44.43	0.59%	5,748
Dec 31, 2025	44.28	44.28	44.17	44.17	44.17	-0.78%	731
Dec 30, 2025	44.62	44.63	44.52	44.52	44.52	0.15%	444
Dec 29, 2025	44.54	44.54	44.45	44.45	44.45	-0.55%	191
Dec 26, 2025	44.77	44.77	44.62	44.70	44.70	0.15%	11,723
Dec 24, 2025	44.63	44.63	44.63	44.63	44.63	0.24%	111
Dec 23, 2025	44.40	44.53	44.34	44.53	44.53	0.52%	1,027
Dec 22, 2025	44.26	44.34	44.26	44.30	44.30	-0.26%	2,731
Dec 19, 2025	44.27	44.41	44.27	44.41	44.08	1.19%	651
Dec 18, 2025	43.95	43.95	43.89	43.89	43.56	1.08%	520
Dec 17, 2025	43.42	43.42	43.42	43.42	43.09	-1.44%	9
Dec 16, 2025	43.72	44.05	43.72	44.05	43.72	-0.10%	744
Dec 15, 2025	44.14	44.14	44.08	44.10	43.76	0.02%	600
Dec 12, 2025	44.35	44.35	44.09	44.09	43.76	-1.49%	606
Dec 11, 2025	44.76	44.76	44.76	44.76	44.42	0.21%	80
Dec 10, 2025	44.36	44.66	44.36	44.66	44.32	0.86%	611
Dec 9, 2025	44.31	44.31	44.28	44.28	43.94	0.14%	340
Dec 8, 2025	44.22	44.22	44.22	44.22	43.88	-0.06%	160
Dec 5, 2025	44.27	44.27	44.25	44.25	43.91	0.21%	212
Dec 4, 2025	44.15	44.15	44.15	44.15	43.82	0.30%	108
Dec 3, 2025	43.84	44.02	43.84	44.02	43.69	0.24%	839
Dec 2, 2025	43.87	43.91	43.87	43.91	43.58	0.62%	201
Dec 1, 2025	43.64	43.64	43.64	43.64	43.31	-0.54%	88
Nov 28, 2025	43.88	43.88	43.88	43.88	43.55	0.50%	46
Nov 26, 2025	43.66	43.66	43.66	43.66	43.33	1.13%	96
Nov 25, 2025	43.06	43.17	43.06	43.17	42.85	0.99%	201
Nov 24, 2025	42.75	42.75	42.75	42.75	42.42	1.48%	10
Nov 21, 2025	42.05	42.28	42.05	42.13	41.81	0.71%	636
Nov 20, 2025	43.26	43.26	41.83	41.83	41.51	-1.85%	3,059
Nov 19, 2025	42.65	42.65	42.50	42.62	42.29	0.12%	3,899
Nov 18, 2025	42.75	42.75	42.38	42.57	42.24	-0.87%	4,090
Nov 17, 2025	43.05	43.05	42.94	42.94	42.61	-1.15%	950
Nov 14, 2025	43.57	43.63	43.44	43.44	43.11	-	1,953
Nov 13, 2025	43.72	43.72	43.38	43.44	43.11	-1.74%	344
Nov 12, 2025	44.18	44.22	44.18	44.21	43.87	0.33%	437
Nov 11, 2025	44.15	44.15	44.06	44.06	43.73	0.03%	303
Nov 10, 2025	43.81	44.05	43.71	44.05	43.72	1.80%	2,974
Nov 7, 2025	42.75	43.27	42.74	43.27	42.94	0.07%	699
Nov 6, 2025	43.20	43.51	43.15	43.24	42.91	-1.10%	13,574
Nov 5, 2025	43.68	43.72	43.68	43.72	43.39	0.56%	700
Nov 4, 2025	43.56	43.56	43.48	43.48	43.15	-1.72%	228
Nov 3, 2025	44.15	44.24	44.15	44.24	43.91	-0.03%	2,588
Oct 31, 2025	44.25	44.25	44.25	44.25	43.92	0.32%	373
Oct 30, 2025	44.33	44.33	44.11	44.11	43.78	-1.73%	838
Oct 29, 2025	45.02	45.02	44.81	44.89	44.55	0.12%	2,229

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.