AdvisorShares Dorsey Wright FSM US Core ETF (DWUS)
NASDAQ: DWUS · Real-Time Price · USD
53.26
+0.13 (0.24%)
At close: Sep 11, 2025, 4:00 PM EDT
53.26
0.00 (0.00%)
After-hours: Sep 11, 2025, 4:15 PM EDT
DWUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 51.16 | 51.17 | 50.84 | 50.84 | 50.84 | -0.04% | 2,518 |
| Jul 30, 2025 | 50.95 | 50.95 | 50.87 | 50.87 | 50.87 | 0.12% | 1,587 |
| Jul 29, 2025 | 50.87 | 50.87 | 50.70 | 50.81 | 50.81 | -0.05% | 1,923 |
| Jul 28, 2025 | 50.97 | 51.06 | 50.73 | 50.83 | 50.83 | -0.67% | 1,485 |
| Jul 25, 2025 | 50.97 | 51.18 | 50.97 | 51.18 | 51.18 | 0.45% | 118 |
| Jul 24, 2025 | 50.72 | 50.95 | 50.72 | 50.95 | 50.95 | -0.03% | 636 |
| Jul 23, 2025 | 50.79 | 50.96 | 50.79 | 50.96 | 50.96 | 0.40% | 103 |
| Jul 22, 2025 | 50.52 | 50.76 | 50.52 | 50.76 | 50.76 | 0.20% | 106 |
| Jul 21, 2025 | 50.68 | 50.68 | 50.66 | 50.66 | 50.66 | 0.09% | 163 |
| Jul 18, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0.04% | 103 |
| Jul 17, 2025 | 50.39 | 50.59 | 50.39 | 50.59 | 50.59 | 0.39% | 2,123 |
| Jul 16, 2025 | 50.13 | 50.39 | 50.13 | 50.39 | 50.39 | 0.72% | 111 |
| Jul 15, 2025 | 50.08 | 50.08 | 50.03 | 50.03 | 50.03 | -1.01% | 107 |
| Jul 14, 2025 | 50.35 | 50.71 | 50.35 | 50.54 | 50.54 | 0.38% | 3,357 |
| Jul 11, 2025 | 50.18 | 50.35 | 50.18 | 50.35 | 50.35 | -0.27% | 1,532 |
| Jul 10, 2025 | 50.29 | 50.49 | 50.29 | 50.49 | 50.49 | 0.17% | 811 |
| Jul 9, 2025 | 50.33 | 50.40 | 50.13 | 50.40 | 50.40 | 0.24% | 10,435 |
| Jul 8, 2025 | 50.37 | 50.37 | 50.28 | 50.28 | 50.28 | -0.89% | 107 |
| Jul 7, 2025 | 50.68 | 50.73 | 50.67 | 50.73 | 50.73 | -0.08% | 651 |
| Jul 3, 2025 | 50.65 | 50.77 | 50.65 | 50.77 | 50.77 | 0.75% | 295 |
| Jul 2, 2025 | 50.45 | 50.45 | 50.38 | 50.39 | 50.39 | -0.39% | 540 |