AdvisorShares Dorsey Wright FSM US Core ETF (DWUS)

DWUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	58.73	58.73	58.35	58.73	58.73	-0.44%	296
May 6, 2026	58.94	58.99	58.94	58.99	58.99	2.06%	658
May 5, 2026	57.84	57.91	57.80	57.80	57.80	1.51%	893
May 4, 2026	56.94	56.94	56.94	56.94	56.94	-0.39%	7
May 1, 2026	57.40	57.40	57.16	57.16	57.16	0.42%	912
Apr 30, 2026	56.92	56.92	56.92	56.92	56.92	0.96%	76
Apr 29, 2026	56.38	56.38	56.38	56.38	56.38	0.17%	6
Apr 28, 2026	56.28	56.28	56.28	56.28	56.28	-0.80%	7
Apr 27, 2026	56.74	56.74	56.74	56.74	56.74	-0.04%	22
Apr 24, 2026	56.45	56.76	56.44	56.76	56.76	1.32%	321
Apr 23, 2026	55.90	56.02	55.90	56.02	56.02	-0.57%	513
Apr 22, 2026	56.15	56.34	56.14	56.34	56.34	1.33%	6,063
Apr 21, 2026	56.00	56.00	55.60	55.60	55.60	-0.50%	14,106
Apr 20, 2026	55.88	55.88	55.88	55.88	55.88	-0.25%	4
Apr 17, 2026	56.03	56.03	56.03	56.03	56.03	1.27%	99
Apr 16, 2026	55.21	55.33	55.21	55.33	55.33	0.21%	1,033
Apr 15, 2026	54.75	55.21	54.75	55.21	55.21	1.03%	342
Apr 14, 2026	54.65	54.65	54.65	54.65	54.65	1.37%	113
Apr 13, 2026	53.43	53.91	53.43	53.91	53.91	0.97%	207
Apr 10, 2026	53.50	53.52	53.38	53.39	53.39	-0.14%	1,094
Apr 9, 2026	52.98	53.46	52.89	53.46	53.46	0.73%	8,164
Apr 8, 2026	53.10	53.12	53.08	53.08	53.08	2.88%	2,158
Apr 7, 2026	51.41	51.59	51.40	51.59	51.59	-0.17%	547
Apr 6, 2026	51.56	51.78	51.56	51.68	51.68	0.52%	2,079
Apr 2, 2026	51.42	51.42	51.42	51.42	51.42	0.10%	39
Apr 1, 2026	51.37	51.37	51.37	51.37	51.37	0.89%	56
Mar 31, 2026	49.93	50.91	49.93	50.91	50.91	3.11%	708
Mar 30, 2026	49.38	49.38	49.38	49.38	49.38	-0.68%	48
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.