AdvisorShares Dorsey Wright FSM All Cap World ETF (DWAW)

DWAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	46.81	46.96	46.70	46.89	46.89	0.93%	3,854
Feb 24, 2026	46.27	46.46	46.27	46.46	46.45	0.79%	164
Feb 23, 2026	46.41	46.41	45.98	46.09	46.09	-0.79%	926
Feb 20, 2026	46.09	46.46	46.09	46.46	46.46	0.86%	2,458
Feb 19, 2026	46.05	46.14	45.87	46.06	46.06	-0.19%	13,174
Feb 18, 2026	46.07	46.15	45.96	46.15	46.15	0.51%	3,948
Feb 17, 2026	45.87	45.92	45.87	45.92	45.92	0.06%	451
Feb 13, 2026	45.79	46.04	45.79	45.89	45.89	0.28%	21,125
Feb 12, 2026	45.76	45.76	45.74	45.76	45.76	-1.53%	949
Feb 11, 2026	46.18	46.48	46.18	46.48	46.48	0.67%	1,953
Feb 10, 2026	46.46	46.46	46.17	46.17	46.17	-0.19%	3,954
Feb 9, 2026	46.27	46.27	46.26	46.26	46.26	1.27%	1,601
Feb 6, 2026	45.36	45.68	45.34	45.68	45.68	2.78%	680
Feb 5, 2026	44.93	44.93	44.44	44.44	44.44	-1.29%	2,461
Feb 4, 2026	45.14	45.14	45.02	45.02	45.02	-1.33%	604
Feb 3, 2026	45.49	45.67	45.49	45.63	45.63	-0.12%	448
Feb 2, 2026	45.53	45.75	45.53	45.68	45.68	0.73%	1,904
Jan 30, 2026	45.51	45.51	45.36	45.36	45.35	-1.54%	547

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.