AdvisorShares Dorsey Wright FSM US Core ETF (DWUS)

NASDAQ: DWUS · Real-Time Price · USD

59.57

-0.23 (-0.38%)

At close: Sep 4, 2026, 4:00 PM EDT

59.58

0.00 (0.00%)

After-hours: Sep 4, 2026, 4:15 PM EDT

DWUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	59.53	59.58	59.53	59.57	59.57	-0.38%	1,942
Sep 3, 2026	59.64	59.81	59.64	59.80	59.80	0.98%	2,174
Sep 2, 2026	59.34	59.34	59.22	59.22	59.22	0.34%	868
Sep 1, 2026	59.14	59.14	59.02	59.02	59.02	-1.10%	165
Aug 31, 2026	59.57	59.68	59.57	59.68	59.68	-0.17%	522
Aug 28, 2026	59.99	59.99	59.78	59.78	59.78	-0.55%	195
Aug 27, 2026	60.05	60.11	60.05	60.11	60.11	0.88%	4,720
Aug 26, 2026	59.59	59.59	59.59	59.59	59.59	-0.06%	37
Aug 25, 2026	59.44	59.63	59.44	59.62	59.62	0.37%	2,319
Aug 24, 2026	59.32	59.42	59.32	59.40	59.40	-0.36%	1,811
Aug 21, 2026	59.70	59.70	59.62	59.62	59.62	0.42%	196
Aug 20, 2026	59.41	59.41	59.37	59.37	59.37	-0.81%	376
Aug 19, 2026	59.85	59.85	59.85	59.85	59.85	-0.05%	37
Aug 18, 2026	59.98	59.98	59.88	59.88	59.88	-1.00%	846
Aug 17, 2026	60.49	60.49	60.49	60.49	60.49	-0.28%	25
Aug 14, 2026	60.63	60.68	60.60	60.66	60.66	-0.41%	1,252
Aug 13, 2026	60.96	60.96	60.90	60.90	60.90	0.96%	116
Aug 12, 2026	60.39	60.49	60.33	60.33	60.32	0.45%	6,185
Aug 11, 2026	60.19	60.29	60.05	60.05	60.05	-0.29%	1,210
Aug 10, 2026	60.28	60.28	60.23	60.23	60.23	-0.23%	843
Aug 7, 2026	60.33	60.37	60.33	60.37	60.37	0.74%	1,597
Aug 6, 2026	59.93	59.93	59.93	59.93	59.93	-0.27%	55
Aug 5, 2026	60.63	60.68	60.09	60.09	60.09	-0.34%	1,242
Aug 4, 2026	59.51	60.29	59.51	60.29	60.29	3.67%	1,732
Aug 3, 2026	58.13	58.15	58.13	58.15	58.15	1.09%	345
Jul 31, 2026	57.69	57.69	57.53	57.53	57.53	0.52%	192
Jul 30, 2026	57.23	57.23	57.23	57.23	57.23	4.51%	13
Jul 29, 2026	55.33	55.34	54.76	54.76	54.76	-2.64%	1,682
Jul 28, 2026	56.25	56.25	56.25	56.25	56.25	-2.10%	51
Jul 27, 2026	57.45	57.45	57.45	57.45	57.45	-0.79%	83
Jul 24, 2026	58.48	58.49	57.91	57.91	57.91	-1.85%	2,090
Jul 23, 2026	58.85	59.00	58.85	59.00	59.00	-1.09%	182
Jul 22, 2026	59.65	59.65	59.65	59.65	59.65	-0.23%	12
Jul 21, 2026	59.79	59.79	59.79	59.79	59.79	2.93%	170
Jul 20, 2026	58.09	58.09	58.09	58.09	58.09	0.03%	19
Jul 17, 2026	58.07	58.07	58.07	58.07	58.07	-0.82%	71
Jul 16, 2026	58.55	58.55	58.55	58.55	58.55	-2.38%	19
Jul 15, 2026	59.97	59.97	59.97	59.97	59.97	-1.30%	20
Jul 14, 2026	60.76	60.76	60.76	60.76	60.76	1.41%	13
Jul 13, 2026	59.92	59.92	59.92	59.92	59.92	-2.04%	106
Jul 10, 2026	60.86	61.17	60.86	61.17	61.17	0.26%	740
Jul 9, 2026	61.01	61.01	61.01	61.01	61.01	1.68%	51
Jul 8, 2026	60.00	60.00	60.00	60.00	60.00	0.75%	24
Jul 7, 2026	59.56	59.56	59.56	59.56	59.56	-2.44%	26
Jul 6, 2026	61.36	61.36	61.05	61.05	61.05	1.51%	659
Jul 2, 2026	61.70	61.71	60.14	60.14	60.14	-2.57%	474
Jul 1, 2026	61.73	61.73	61.73	61.73	61.73	-3.09%	67
Jun 30, 2026	63.70	63.70	63.70	63.70	63.70	1.98%	493
Jun 29, 2026	60.97	62.47	60.97	62.47	62.46	2.59%	1,691
Jun 26, 2026	60.89	60.89	60.89	60.89	60.89	-2.33%	28