AdvisorShares Dorsey Wright FSM US Core ETF (DWUS)
NASDAQ: DWUS · Real-Time Price · USD
53.12
-1.56 (-2.85%)
Oct 10, 2025, 4:00 PM EDT - Market closed
DWUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 53.82 | 53.82 | 53.65 | 53.70 | 53.70 | -0.54% | 734 |
| Sep 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.45% | 25 |
| Sep 23, 2025 | 54.43 | 54.47 | 54.20 | 54.24 | 54.24 | -0.56% | 903 |
| Sep 22, 2025 | 54.58 | 54.58 | 54.55 | 54.55 | 54.55 | 0.45% | 175 |
| Sep 19, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.77% | 95 |
| Sep 18, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 0.83% | 232 |
| Sep 17, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -0.23% | 287 |
| Sep 16, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | -0.10% | 36 |
| Sep 15, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.59% | 37 |
| Sep 12, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 0.08% | 31 |
| Sep 11, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.24% | 16 |
| Sep 10, 2025 | 53.06 | 53.14 | 53.06 | 53.14 | 53.14 | 1.20% | 114 |
| Sep 9, 2025 | 52.27 | 52.51 | 52.27 | 52.51 | 52.51 | 0.60% | 2,033 |
| Sep 8, 2025 | 52.26 | 52.31 | 52.20 | 52.20 | 52.20 | 0.71% | 784 |
| Sep 5, 2025 | 51.77 | 51.83 | 51.77 | 51.83 | 51.83 | -0.16% | 409 |
| Sep 4, 2025 | 51.53 | 51.91 | 51.53 | 51.91 | 51.91 | 0.99% | 200 |
| Sep 3, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.37% | 4 |
| Sep 2, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -0.62% | 10 |
| Aug 29, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -1.20% | 5 |
| Aug 28, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.59% | 7 |
| Aug 27, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0.05% | 3 |
| Aug 26, 2025 | 51.49 | 51.82 | 51.44 | 51.82 | 51.82 | 0.64% | 208 |
| Aug 25, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -0.27% | 62 |
| Aug 22, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 1.20% | 82 |
| Aug 21, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.53% | 212 |
| Aug 20, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.11% | 71 |
| Aug 19, 2025 | 51.48 | 51.48 | 51.30 | 51.33 | 51.33 | -1.28% | 301 |
| Aug 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.03% | 22 |
| Aug 15, 2025 | 51.97 | 51.98 | 51.97 | 51.98 | 51.98 | -0.56% | 243 |
| Aug 14, 2025 | 52.24 | 52.28 | 52.24 | 52.28 | 52.28 | -0.07% | 208 |
| Aug 13, 2025 | 52.60 | 52.60 | 52.21 | 52.31 | 52.31 | -0.28% | 217 |
| Aug 12, 2025 | 52.18 | 52.46 | 51.97 | 52.46 | 52.46 | 1.15% | 373 |
| Aug 11, 2025 | 51.99 | 51.99 | 51.86 | 51.86 | 51.86 | -0.19% | 205 |
| Aug 8, 2025 | 51.80 | 51.99 | 51.80 | 51.96 | 51.96 | 0.87% | 493 |
| Aug 7, 2025 | 51.70 | 51.70 | 51.51 | 51.51 | 51.51 | 0.08% | 106 |
| Aug 6, 2025 | 51.35 | 51.47 | 51.35 | 51.47 | 51.47 | 1.23% | 222 |
| Aug 5, 2025 | 51.27 | 51.27 | 50.83 | 50.85 | 50.85 | -0.61% | 711 |
| Aug 4, 2025 | 51.06 | 51.16 | 51.03 | 51.16 | 51.16 | 1.25% | 4,964 |
| Aug 1, 2025 | 50.72 | 50.72 | 50.53 | 50.53 | 50.53 | -0.62% | 1,078 |