AdvisorShares Dorsey Wright FSM US Core ETF (DWUS)
NASDAQ: DWUS · Real-Time Price · USD
50.12
+0.44 (0.89%)
At close: Jun 6, 2025, 4:00 PM
50.00
-0.12 (-0.24%)
After-hours: Jun 6, 2025, 4:15 PM EDT
DWUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 50.12 | 50.12 | 50.00 | 50.00 | 50.00 | 0.65% | 309 |
| Jun 5, 2025 | 49.88 | 49.88 | 49.68 | 49.68 | 49.68 | -0.67% | 2,762 |
| Jun 4, 2025 | 50.21 | 50.21 | 50.01 | 50.01 | 50.01 | -0.52% | 979 |
| Jun 3, 2025 | 50.30 | 50.30 | 49.97 | 50.27 | 50.27 | 0.18% | 12,878 |
| Jun 2, 2025 | 49.69 | 50.18 | 49.69 | 50.18 | 50.18 | 0.24% | 1,577 |
| May 30, 2025 | 49.65 | 50.06 | 49.65 | 50.06 | 50.06 | 0.68% | 119 |
| May 29, 2025 | 49.60 | 49.72 | 49.58 | 49.72 | 49.72 | 0.22% | 5,891 |
| May 28, 2025 | 49.63 | 49.85 | 49.61 | 49.61 | 49.61 | -0.44% | 8,496 |
| May 27, 2025 | 49.62 | 49.83 | 49.62 | 49.83 | 49.83 | 1.45% | 274 |
| May 23, 2025 | 48.90 | 49.21 | 48.90 | 49.12 | 49.12 | 0.18% | 512 |
| May 22, 2025 | 49.11 | 49.37 | 49.03 | 49.03 | 49.03 | -0.47% | 11,293 |
| May 21, 2025 | 49.73 | 49.77 | 49.12 | 49.26 | 49.26 | -1.48% | 4,642 |
| May 20, 2025 | 50.06 | 50.06 | 50.00 | 50.00 | 50.00 | -0.36% | 2,459 |
| May 19, 2025 | 49.89 | 50.18 | 49.89 | 50.18 | 50.18 | 0.54% | 553 |
| May 16, 2025 | 49.73 | 49.91 | 49.73 | 49.91 | 49.91 | 0.65% | 852 |
| May 15, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 1.12% | 42 |
| May 14, 2025 | 49.01 | 49.04 | 48.98 | 49.04 | 49.04 | -0.10% | 7,003 |
| May 13, 2025 | 49.08 | 49.22 | 49.04 | 49.09 | 49.09 | 0.64% | 462 |
| May 12, 2025 | 48.76 | 48.78 | 48.72 | 48.78 | 48.78 | 1.48% | 1,470 |
| May 9, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.37% | 13 |
| May 8, 2025 | 48.43 | 48.49 | 48.25 | 48.25 | 48.25 | 0.27% | 383 |
| May 7, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.38% | 103 |
| May 6, 2025 | 48.03 | 48.10 | 47.85 | 47.94 | 47.94 | -0.64% | 609 |
| May 5, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.50% | 314 |
| May 2, 2025 | 48.56 | 48.56 | 48.49 | 48.49 | 48.49 | 2.03% | 399 |
| May 1, 2025 | 47.98 | 47.98 | 47.53 | 47.53 | 47.53 | 0.44% | 177 |
| Apr 30, 2025 | 46.21 | 47.32 | 46.10 | 47.32 | 47.32 | 0.42% | 933 |
| Apr 29, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.51% | 6 |
| Apr 28, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.24% | 113 |
| Apr 25, 2025 | 46.42 | 46.77 | 46.42 | 46.77 | 46.77 | 1.04% | 2,418 |
| Apr 24, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 1.87% | 10 |
| Apr 23, 2025 | 46.23 | 46.24 | 45.44 | 45.44 | 45.44 | 2.04% | 2,833 |
| Apr 22, 2025 | 44.32 | 44.60 | 44.32 | 44.53 | 44.53 | 2.77% | 1,588 |
| Apr 21, 2025 | 43.29 | 43.33 | 43.28 | 43.33 | 43.33 | -2.34% | 307 |
| Apr 17, 2025 | 44.60 | 44.66 | 44.37 | 44.37 | 44.37 | - | 3,582 |
| Apr 16, 2025 | 44.26 | 44.37 | 44.24 | 44.37 | 44.37 | -2.14% | 1,259 |
| Apr 15, 2025 | 45.60 | 45.60 | 45.32 | 45.34 | 45.34 | 0.31% | 458 |
| Apr 14, 2025 | 45.48 | 45.48 | 44.80 | 45.20 | 45.20 | 1.14% | 2,079 |
| Apr 11, 2025 | 43.77 | 44.69 | 43.77 | 44.69 | 44.69 | 1.22% | 1,240 |
| Apr 10, 2025 | 44.65 | 44.65 | 43.75 | 44.15 | 44.15 | -3.13% | 4,977 |
| Apr 9, 2025 | 42.52 | 45.58 | 42.52 | 45.58 | 45.58 | 9.58% | 11,715 |
| Apr 8, 2025 | 41.36 | 41.59 | 41.36 | 41.59 | 41.59 | -0.93% | 228 |
| Apr 7, 2025 | 42.56 | 42.83 | 41.42 | 41.98 | 41.98 | 0.36% | 734 |
| Apr 4, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | -6.61% | 12 |
| Apr 3, 2025 | 45.18 | 45.18 | 44.77 | 44.79 | 44.79 | -5.11% | 255 |
| Apr 2, 2025 | 46.16 | 47.20 | 46.16 | 47.20 | 47.20 | 0.73% | 1,399 |
| Apr 1, 2025 | 46.38 | 46.86 | 46.38 | 46.86 | 46.86 | 0.77% | 1,780 |
| 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 |