AdvisorShares Dorsey Wright FSM US Core ETF (DWUS)
NASDAQ: DWUS · Real-Time Price · USD
47.55
-0.72 (-1.49%)
Mar 26, 2025, 4:00 PM EST - Market closed
DWUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 46.51 | 46.51 | 46.50 | 46.50 | 46.50 | 0.39% | 275 |
| Mar 28, 2025 | 46.90 | 46.90 | 46.14 | 46.32 | 46.32 | -1.76% | 1,275 |
| Mar 27, 2025 | 47.36 | 47.36 | 47.15 | 47.15 | 47.15 | -0.83% | 141 |
| Mar 26, 2025 | 47.50 | 47.55 | 47.44 | 47.55 | 47.55 | -1.49% | 719 |
| Mar 25, 2025 | 48.30 | 48.30 | 48.27 | 48.27 | 48.27 | 0.15% | 189 |
| Mar 24, 2025 | 48.18 | 48.19 | 48.18 | 48.19 | 48.19 | 2.45% | 6,054 |
| Mar 21, 2025 | 46.95 | 47.04 | 46.92 | 47.04 | 47.04 | 0.06% | 533 |
| Mar 20, 2025 | 47.00 | 47.02 | 46.88 | 47.01 | 47.01 | -0.04% | 1,658 |
| Mar 19, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 1.43% | 234 |
| Mar 18, 2025 | 46.33 | 46.37 | 46.33 | 46.37 | 46.37 | -1.33% | 548 |
| Mar 17, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.75% | 173 |
| Mar 14, 2025 | 46.08 | 46.64 | 46.04 | 46.64 | 46.64 | 2.56% | 1,254 |
| Mar 13, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -1.65% | 49 |
| Mar 12, 2025 | 46.38 | 46.38 | 46.00 | 46.24 | 46.24 | 1.25% | 2,586 |
| Mar 11, 2025 | 45.97 | 45.97 | 45.67 | 45.67 | 45.67 | -0.24% | 374 |
| Mar 10, 2025 | 46.13 | 46.13 | 45.60 | 45.78 | 45.78 | -3.48% | 1,315 |
| Mar 7, 2025 | 47.08 | 47.43 | 46.45 | 47.43 | 47.43 | 0.43% | 5,727 |
| Mar 6, 2025 | 47.49 | 47.57 | 47.23 | 47.23 | 47.23 | -2.89% | 2,807 |
| Mar 5, 2025 | 48.07 | 48.65 | 48.07 | 48.64 | 48.64 | 1.31% | 939 |
| Mar 4, 2025 | 47.74 | 48.01 | 47.74 | 48.01 | 48.01 | -1.70% | 932 |
| Mar 3, 2025 | 49.66 | 49.67 | 48.84 | 48.84 | 48.84 | -1.99% | 780 |
| Feb 28, 2025 | 49.10 | 49.83 | 49.10 | 49.83 | 49.83 | 1.87% | 573 |
| Feb 27, 2025 | 50.10 | 50.10 | 48.91 | 48.91 | 48.91 | -1.58% | 4,465 |
| Feb 26, 2025 | 50.09 | 50.09 | 49.51 | 49.70 | 49.70 | 0.16% | 2,792 |
| Feb 25, 2025 | 49.19 | 49.64 | 49.19 | 49.62 | 49.62 | -0.28% | 2,362 |
| Feb 24, 2025 | 49.92 | 50.17 | 49.74 | 49.76 | 49.76 | -0.94% | 5,423 |
| Feb 21, 2025 | 50.71 | 50.71 | 50.07 | 50.23 | 50.23 | -1.84% | 2,419 |
| Feb 20, 2025 | 51.10 | 51.17 | 50.85 | 51.17 | 51.17 | -1.12% | 2,289 |
| Feb 19, 2025 | 51.74 | 51.79 | 51.68 | 51.75 | 51.75 | 0.11% | 2,726 |
| Feb 18, 2025 | 51.49 | 51.69 | 51.49 | 51.69 | 51.69 | 0.23% | 6,504 |
| Feb 14, 2025 | 51.53 | 51.57 | 51.49 | 51.57 | 51.57 | 0.21% | 2,533 |
| Feb 13, 2025 | 51.14 | 51.46 | 51.08 | 51.46 | 51.46 | 1.09% | 1,038 |
| Feb 12, 2025 | 50.78 | 50.91 | 50.78 | 50.91 | 50.91 | -0.47% | 184 |
| Feb 11, 2025 | 51.08 | 51.15 | 50.94 | 51.15 | 51.15 | -0.02% | 3,477 |
| Feb 10, 2025 | 51.18 | 51.18 | 51.16 | 51.16 | 51.16 | 0.72% | 230 |
| Feb 7, 2025 | 51.15 | 51.15 | 50.75 | 50.80 | 50.80 | -0.83% | 1,407 |
| Feb 6, 2025 | 50.99 | 51.22 | 50.97 | 51.22 | 51.22 | 0.65% | 5,309 |
| Feb 5, 2025 | 50.42 | 50.89 | 50.42 | 50.89 | 50.89 | 0.91% | 499 |
| Feb 4, 2025 | 50.19 | 50.43 | 50.19 | 50.43 | 50.43 | 0.83% | 4,201 |
| Feb 3, 2025 | 50.13 | 50.13 | 50.02 | 50.02 | 50.02 | -0.29% | 1,042 |
| Jan 31, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.63% | 2 |
| Jan 30, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 1.37% | 49 |
| Jan 29, 2025 | 50.08 | 50.08 | 49.80 | 49.80 | 49.80 | -0.37% | 827 |
| Jan 28, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.90% | 44 |
| Jan 27, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -2.54% | 11 |
| Jan 24, 2025 | 51.03 | 51.04 | 50.82 | 50.83 | 50.83 | -0.53% | 3,085 |
| Jan 23, 2025 | 50.83 | 51.10 | 50.83 | 51.10 | 51.10 | 0.87% | 962 |
| Jan 22, 2025 | 50.73 | 50.84 | 50.66 | 50.66 | 50.66 | 0.26% | 7,060 |
| Jan 21, 2025 | 50.43 | 50.53 | 50.43 | 50.53 | 50.53 | 1.43% | 159 |
| Jan 17, 2025 | 49.54 | 49.95 | 49.54 | 49.82 | 49.82 | 1.14% | 683 |