AdvisorShares Dorsey Wright FSM All Cap World ETF (DWAW)
NASDAQ: DWAW · Real-Time Price · USD
48.39
-0.62 (-1.26%)
At close: May 7, 2026, 4:00 PM EDT
48.39
0.00 (0.00%)
After-hours: May 7, 2026, 4:15 PM EDT
DWAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 48.71 | 48.72 | 48.39 | 48.44 | 48.44 | -1.16% | 1,246 |
| May 6, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 2.23% | 108 |
| May 5, 2026 | 47.72 | 47.94 | 47.72 | 47.94 | 47.94 | 1.81% | 232 |
| May 4, 2026 | 47.17 | 47.17 | 47.09 | 47.09 | 47.09 | -0.67% | 841 |
| May 1, 2026 | 47.62 | 47.62 | 47.41 | 47.41 | 47.41 | - | 345 |
| Apr 30, 2026 | 47.37 | 47.46 | 47.37 | 47.41 | 47.40 | 1.92% | 343 |
| Apr 29, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.07% | 165 |
| Apr 28, 2026 | 46.49 | 46.54 | 46.49 | 46.54 | 46.54 | -0.57% | 285 |
| Apr 27, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.03% | 56 |
| Apr 24, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.11% | 98 |
| Apr 23, 2026 | 46.46 | 46.46 | 46.28 | 46.28 | 46.28 | -0.61% | 288 |
| Apr 22, 2026 | 46.47 | 46.59 | 46.46 | 46.57 | 46.57 | 0.91% | 14,256 |
| Apr 21, 2026 | 46.76 | 46.76 | 46.15 | 46.15 | 46.15 | -1.29% | 13,118 |
| Apr 20, 2026 | 46.76 | 46.76 | 46.75 | 46.75 | 46.75 | -0.40% | 220 |
| Apr 17, 2026 | 46.91 | 46.94 | 46.91 | 46.94 | 46.94 | 1.40% | 193 |
| Apr 16, 2026 | 46.33 | 46.33 | 46.29 | 46.29 | 46.29 | 0.19% | 542 |
| Apr 15, 2026 | 46.25 | 46.25 | 46.20 | 46.20 | 46.20 | -0.14% | 349 |
| Apr 14, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 1.20% | 96 |
| Apr 13, 2026 | 45.28 | 45.72 | 45.17 | 45.72 | 45.72 | 0.76% | 1,500 |
| Apr 10, 2026 | 45.40 | 45.40 | 45.37 | 45.37 | 45.37 | 0.03% | 324 |
| Apr 9, 2026 | 44.90 | 45.36 | 44.86 | 45.36 | 45.36 | 0.12% | 4,437 |
| Apr 8, 2026 | 45.05 | 45.32 | 45.05 | 45.31 | 45.30 | 4.09% | 3,812 |
| Apr 7, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -0.02% | 262 |
| Apr 6, 2026 | 43.37 | 43.53 | 43.37 | 43.53 | 43.53 | 0.72% | 421 |
| Apr 2, 2026 | 42.69 | 43.22 | 42.69 | 43.22 | 43.22 | -0.50% | 546 |
| Apr 1, 2026 | 43.35 | 43.46 | 43.35 | 43.44 | 43.44 | 1.23% | 695 |
| Mar 31, 2026 | 42.10 | 42.92 | 42.05 | 42.92 | 42.92 | 3.53% | 2,170 |
| Mar 30, 2026 | 41.70 | 41.70 | 41.33 | 41.45 | 41.45 | -0.77% | 2,255 |
| Mar 27, 2026 | 41.92 | 41.98 | 41.69 | 41.78 | 41.77 | -1.17% | 17,672 |
| Mar 26, 2026 | 42.92 | 42.96 | 42.27 | 42.27 | 42.27 | -2.40% | 578 |
| Mar 25, 2026 | 43.31 | 43.33 | 43.27 | 43.31 | 43.31 | 1.28% | 1,741 |
| Mar 24, 2026 | 42.87 | 42.87 | 42.76 | 42.76 | 42.76 | -0.52% | 103 |
| Mar 23, 2026 | 43.16 | 43.16 | 42.98 | 42.98 | 42.98 | 2.22% | 468 |
| Mar 20, 2026 | 42.86 | 42.89 | 41.99 | 42.05 | 42.05 | -2.70% | 9,317 |
| Mar 19, 2026 | 42.82 | 43.22 | 42.82 | 43.22 | 43.22 | 0.02% | 482 |
| Mar 18, 2026 | 43.59 | 43.59 | 43.16 | 43.21 | 43.21 | -1.59% | 4,487 |
| Mar 17, 2026 | 44.07 | 44.16 | 43.91 | 43.91 | 43.91 | 0.57% | 8,245 |
| Mar 16, 2026 | 43.71 | 43.71 | 43.58 | 43.66 | 43.66 | 1.58% | 15,203 |
| Mar 13, 2026 | 43.01 | 43.01 | 42.98 | 42.98 | 42.98 | -0.76% | 12,182 |
| Mar 12, 2026 | 43.60 | 43.60 | 43.31 | 43.31 | 43.31 | -2.22% | 6,343 |
| Mar 11, 2026 | 44.20 | 44.29 | 44.20 | 44.29 | 44.29 | -0.07% | 251 |
| Mar 10, 2026 | 44.58 | 44.85 | 44.32 | 44.32 | 44.32 | 0.27% | 637 |
| Mar 9, 2026 | 44.28 | 44.28 | 44.21 | 44.21 | 44.21 | 1.25% | 443 |
| Mar 6, 2026 | 43.36 | 43.83 | 43.36 | 43.66 | 43.66 | -1.39% | 1,956 |
| Mar 5, 2026 | 44.65 | 44.65 | 44.28 | 44.28 | 44.27 | -2.07% | 432 |
| Mar 4, 2026 | 45.24 | 45.24 | 45.11 | 45.21 | 45.21 | 1.00% | 436 |
| Mar 3, 2026 | 44.02 | 44.77 | 44.02 | 44.77 | 44.77 | -3.00% | 181 |
| Mar 2, 2026 | 46.14 | 46.15 | 46.11 | 46.15 | 46.15 | -0.78% | 547 |
| Feb 27, 2026 | 46.39 | 46.61 | 46.39 | 46.51 | 46.51 | -0.63% | 584 |
| Feb 26, 2026 | 46.75 | 46.85 | 46.69 | 46.81 | 46.81 | -0.17% | 1,238 |