AdvisorShares Dorsey Wright FSM US Core ETF (DWUS)

DWUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	54.43	54.43	54.43	54.43	-	3.05%	19
Feb 5, 2026	53.14	53.14	52.82	52.82	52.82	-1.30%	515
Feb 4, 2026	53.66	53.68	53.49	53.52	53.52	-2.70%	811
Feb 3, 2026	55.00	55.00	55.00	55.00	55.00	-1.11%	678
Feb 2, 2026	55.69	55.69	55.62	55.62	55.62	0.85%	653
Jan 30, 2026	55.27	55.27	55.09	55.15	55.15	-1.69%	287
Jan 29, 2026	55.51	56.10	55.51	56.10	56.10	0.08%	2,876
Jan 28, 2026	56.05	56.05	56.05	56.05	56.05	0.17%	203
Jan 27, 2026	55.96	55.96	55.96	55.96	55.96	1.03%	93
Jan 26, 2026	55.19	55.38	55.19	55.38	55.38	0.51%	673
Jan 23, 2026	55.10	55.10	55.10	55.10	55.10	0.03%	10
Jan 22, 2026	55.12	55.14	55.09	55.09	55.09	0.55%	1,306
Jan 21, 2026	54.75	54.79	54.38	54.79	54.79	1.20%	1,091
Jan 20, 2026	54.90	54.90	54.14	54.14	54.13	-2.17%	329
Jan 16, 2026	55.36	55.36	55.34	55.34	55.34	0.22%	833
Jan 15, 2026	55.67	55.80	55.22	55.22	55.22	0.48%	10,894
Jan 14, 2026	55.04	55.04	54.61	54.95	54.95	-1.12%	1,453
Jan 13, 2026	55.68	55.80	55.57	55.57	55.57	-0.23%	3,244
Jan 12, 2026	55.41	55.86	55.41	55.70	55.70	0.43%	1,741
Jan 9, 2026	55.41	55.47	55.41	55.47	55.47	1.27%	127
Jan 8, 2026	54.75	54.77	54.75	54.77	54.77	-0.88%	318
Jan 7, 2026	55.55	55.55	55.26	55.26	55.26	-0.31%	3,281
Jan 6, 2026	55.55	55.55	55.30	55.43	55.43	1.04%	622
Jan 5, 2026	54.91	54.91	54.86	54.86	54.86	0.90%	137
Jan 2, 2026	54.51	54.51	54.13	54.37	54.37	0.30%	9,187
Dec 31, 2025	54.55	54.55	54.21	54.21	54.21	-0.90%	819
Dec 30, 2025	54.79	54.79	54.70	54.70	54.70	-0.24%	359
Dec 29, 2025	54.63	54.83	54.63	54.83	54.83	-0.54%	469
Dec 26, 2025	55.13	55.13	55.13	55.13	55.13	-0.10%	570
Dec 24, 2025	55.19	55.19	55.19	55.19	55.19	0.41%	10
Dec 23, 2025	54.71	54.96	54.50	54.96	54.96	0.39%	680
Dec 22, 2025	54.54	54.75	54.54	54.75	54.75	0.69%	1,291
Dec 19, 2025	54.38	54.38	54.38	54.38	54.36	1.60%	8
Dec 18, 2025	53.52	53.80	53.52	53.52	53.50	1.58%	1,423
Dec 17, 2025	53.57	53.67	52.69	52.69	52.67	-2.17%	1,427
Dec 16, 2025	53.75	53.86	53.44	53.86	53.84	0.20%	505
Dec 15, 2025	53.75	53.75	53.75	53.75	53.73	-0.39%	69
Dec 12, 2025	54.43	54.43	53.96	53.96	53.94	-2.26%	860
Dec 11, 2025	55.00	55.21	54.88	55.21	55.19	-0.22%	7,071
Dec 10, 2025	54.99	55.33	54.99	55.33	55.31	0.71%	161
Dec 9, 2025	54.96	55.00	54.87	54.94	54.92	0.23%	91,762
Dec 8, 2025	54.81	54.81	54.81	54.81	54.80	-0.11%	73
Dec 5, 2025	54.69	55.00	54.69	54.87	54.86	0.52%	16,070
Dec 4, 2025	54.59	54.59	54.59	54.59	54.57	0.22%	36
Dec 3, 2025	54.56	54.56	54.47	54.47	54.45	0.23%	233
Dec 2, 2025	54.35	54.35	54.35	54.35	54.33	0.78%	88
Dec 1, 2025	53.85	53.93	53.85	53.93	53.91	-0.70%	111
Nov 28, 2025	54.31	54.31	54.31	54.31	54.29	0.75%	28
Nov 26, 2025	53.90	53.90	53.90	53.90	53.89	1.19%	11
Nov 25, 2025	52.98	53.27	52.98	53.27	53.25	0.68%	252

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.