AdvisorShares Dorsey Wright FSM US Core ETF (DWUS)
NASDAQ: DWUS · Real-Time Price · USD
54.87
+0.28 (0.52%)
At close: Dec 5, 2025, 4:00 PM EST
54.87
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
DWUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.69 | 55.00 | 54.69 | 54.87 | 54.87 | 0.52% | 16,070 |
| Dec 4, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 0.22% | 36 |
| Dec 3, 2025 | 54.56 | 54.56 | 54.47 | 54.47 | 54.47 | 0.23% | 233 |
| Dec 2, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 0.78% | 88 |
| Dec 1, 2025 | 53.85 | 53.93 | 53.85 | 53.93 | 53.93 | -0.70% | 111 |
| Nov 28, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 0.75% | 28 |
| Nov 26, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 1.19% | 11 |
| Nov 25, 2025 | 52.98 | 53.27 | 52.98 | 53.27 | 53.27 | 0.68% | 252 |
| Nov 24, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 2.29% | 21 |
| Nov 21, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.72 | 0.29% | 63 |
| Nov 20, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -2.19% | 113 |
| Nov 19, 2025 | 52.94 | 52.94 | 52.73 | 52.73 | 52.73 | 0.39% | 180 |
| Nov 18, 2025 | 52.47 | 52.72 | 52.47 | 52.53 | 52.53 | -0.71% | 2,862 |
| Nov 17, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.97% | 113 |
| Nov 14, 2025 | 53.19 | 53.80 | 53.19 | 53.43 | 53.42 | 0.09% | 290 |
| Nov 13, 2025 | 54.08 | 54.08 | 53.38 | 53.38 | 53.38 | -2.18% | 409 |
| Nov 12, 2025 | 54.49 | 54.68 | 54.43 | 54.57 | 54.57 | -0.08% | 1,094 |
| Nov 11, 2025 | 54.49 | 54.78 | 54.49 | 54.61 | 54.61 | -0.37% | 522 |
| Nov 10, 2025 | 54.76 | 54.82 | 54.76 | 54.82 | 54.82 | 2.12% | 125 |
| Nov 7, 2025 | 53.60 | 53.68 | 53.50 | 53.68 | 53.68 | -0.01% | 2,244 |
| Nov 6, 2025 | 54.05 | 54.17 | 53.57 | 53.68 | 53.68 | -1.61% | 5,878 |
| Nov 5, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 0.59% | 24 |
| Nov 4, 2025 | 54.59 | 54.59 | 54.24 | 54.24 | 54.24 | -1.87% | 208 |
| Nov 3, 2025 | 55.19 | 55.36 | 55.18 | 55.27 | 55.27 | -0.05% | 2,805 |
| Oct 31, 2025 | 55.50 | 55.54 | 55.29 | 55.30 | 55.30 | 0.46% | 674 |
| Oct 30, 2025 | 55.61 | 55.61 | 55.04 | 55.04 | 55.04 | -1.28% | 1,627 |
| Oct 29, 2025 | 55.89 | 56.15 | 55.76 | 55.76 | 55.76 | -0.23% | 5,587 |
| Oct 28, 2025 | 55.67 | 55.89 | 55.67 | 55.89 | 55.89 | 0.38% | 1,382 |
| Oct 27, 2025 | 55.49 | 55.67 | 55.49 | 55.67 | 55.67 | 1.37% | 587 |
| Oct 24, 2025 | 54.85 | 54.97 | 54.85 | 54.92 | 54.92 | 1.03% | 383 |
| Oct 23, 2025 | 54.19 | 54.36 | 54.15 | 54.36 | 54.36 | 0.85% | 1,612 |
| Oct 22, 2025 | 53.93 | 53.93 | 53.90 | 53.90 | 53.90 | -1.08% | 172 |
| Oct 21, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | -0.12% | 205 |
| Oct 20, 2025 | 54.45 | 54.56 | 54.45 | 54.55 | 54.55 | 0.91% | 473 |
| Oct 17, 2025 | 53.73 | 54.06 | 53.65 | 54.06 | 54.06 | 0.37% | 457 |
| Oct 16, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -0.55% | 129 |
| Oct 15, 2025 | 54.44 | 54.68 | 54.16 | 54.16 | 54.16 | 0.42% | 969 |
| Oct 14, 2025 | 53.56 | 53.94 | 53.56 | 53.94 | 53.94 | -0.46% | 1,795 |
| Oct 13, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 2.00% | 179 |
| Oct 10, 2025 | 54.82 | 54.82 | 53.12 | 53.12 | 53.12 | -2.85% | 574 |
| Oct 9, 2025 | 54.51 | 54.68 | 54.46 | 54.68 | 54.68 | -0.09% | 2,717 |
| Oct 8, 2025 | 54.47 | 54.73 | 54.47 | 54.73 | 54.73 | 0.89% | 519 |
| Oct 7, 2025 | 54.05 | 54.25 | 54.05 | 54.25 | 54.25 | -0.24% | 119 |
| Oct 6, 2025 | 54.47 | 54.47 | 54.38 | 54.38 | 54.38 | 0.39% | 4,002 |
| Oct 3, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | -0.54% | 25 |
| Oct 2, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.11% | 36 |
| Oct 1, 2025 | 54.18 | 54.40 | 54.18 | 54.40 | 54.40 | 0.15% | 1,226 |
| Sep 30, 2025 | 53.98 | 54.32 | 53.96 | 54.32 | 54.32 | 0.35% | 1,862 |
| Sep 29, 2025 | 54.23 | 54.23 | 54.08 | 54.12 | 54.12 | 0.37% | 1,277 |
| Sep 26, 2025 | 53.69 | 53.92 | 53.69 | 53.92 | 53.92 | 0.41% | 343 |