AdvisorShares Dorsey Wright FSM US Core ETF (DWUS)
NASDAQ: DWUS · Real-Time Price · USD
49.72
-0.83 (-1.65%)
At close: Mar 27, 2026, 4:00 PM EDT
49.99
+0.27 (0.55%)
After-hours: Mar 27, 2026, 4:15 PM EDT
DWUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 50.09 | 50.09 | 49.72 | 49.72 | 49.72 | -1.64% | 2,809 |
| Mar 26, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -2.16% | 146 |
| Mar 25, 2026 | 51.61 | 51.73 | 51.61 | 51.66 | 51.66 | 0.54% | 706 |
| Mar 24, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -0.61% | 476 |
| Mar 23, 2026 | 52.09 | 52.09 | 51.70 | 51.70 | 51.70 | 1.17% | 259 |
| Mar 20, 2026 | 51.62 | 51.69 | 51.10 | 51.10 | 51.10 | -1.56% | 8,971 |
| Mar 19, 2026 | 51.70 | 51.91 | 51.70 | 51.91 | 51.91 | -0.11% | 430 |
| Mar 18, 2026 | 52.37 | 52.39 | 51.93 | 51.97 | 51.97 | -1.39% | 2,965 |
| Mar 17, 2026 | 52.94 | 52.95 | 52.70 | 52.70 | 52.70 | 0.30% | 6,834 |
| Mar 16, 2026 | 52.67 | 52.67 | 52.54 | 52.54 | 52.54 | 1.03% | 3,909 |
| Mar 13, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 52.00 | -0.57% | 10 |
| Mar 12, 2026 | 52.59 | 52.60 | 52.30 | 52.30 | 52.30 | -1.70% | 4,720 |
| Mar 11, 2026 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -0.12% | 122 |
| Mar 10, 2026 | 53.25 | 53.63 | 53.25 | 53.27 | 53.27 | -0.19% | 373 |
| Mar 9, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 1.12% | 5 |
| Mar 6, 2026 | 52.99 | 52.99 | 52.78 | 52.78 | 52.78 | -1.44% | 1,223 |
| Mar 5, 2026 | 53.07 | 53.56 | 52.98 | 53.56 | 53.56 | -0.59% | 257 |
| Mar 4, 2026 | 53.44 | 53.87 | 53.44 | 53.87 | 53.87 | 1.04% | 110 |
| Mar 3, 2026 | 52.71 | 53.32 | 52.63 | 53.32 | 53.31 | -1.88% | 476 |
| Mar 2, 2026 | 53.99 | 54.33 | 53.99 | 54.33 | 54.33 | 0.27% | 202 |
| Feb 27, 2026 | 53.97 | 54.19 | 53.97 | 54.19 | 54.19 | -0.52% | 1,893 |
| Feb 26, 2026 | 54.22 | 54.47 | 54.22 | 54.47 | 54.47 | -0.89% | 548 |
| Feb 25, 2026 | 54.78 | 55.00 | 54.78 | 54.96 | 54.96 | 1.48% | 1,771 |
| Feb 24, 2026 | 53.74 | 54.16 | 53.74 | 54.16 | 54.16 | 1.14% | 115 |
| Feb 23, 2026 | 53.98 | 53.98 | 53.55 | 53.55 | 53.55 | -1.64% | 211 |
| Feb 20, 2026 | 54.25 | 54.49 | 54.22 | 54.44 | 54.44 | 0.78% | 8,512 |
| Feb 19, 2026 | 54.02 | 54.03 | 53.83 | 54.02 | 54.02 | -0.38% | 9,481 |
| Feb 18, 2026 | 54.24 | 54.28 | 53.95 | 54.22 | 54.22 | 0.87% | 5,022 |
| Feb 17, 2026 | 53.78 | 53.93 | 53.70 | 53.76 | 53.76 | -0.07% | 2,734 |
| Feb 13, 2026 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 0.32% | 457 |
| Feb 12, 2026 | 54.71 | 54.71 | 53.59 | 53.62 | 53.62 | -2.05% | 1,170 |
| Feb 11, 2026 | 54.69 | 54.74 | 54.69 | 54.74 | 54.74 | 0.22% | 1,527 |
| Feb 10, 2026 | 54.99 | 54.99 | 54.63 | 54.63 | 54.62 | -0.77% | 3,030 |
| Feb 9, 2026 | 54.55 | 55.05 | 54.55 | 55.05 | 55.05 | 1.14% | 159 |
| Feb 6, 2026 | 54.43 | 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 |