AdvisorShares Dorsey Wright FSM US Core ETF (DWUS)
NASDAQ: DWUS · Real-Time Price · USD
60.66
-0.24 (-0.40%)
At close: Aug 14, 2026, 4:00 PM EDT
60.60
-0.06 (-0.09%)
After-hours: Aug 14, 2026, 4:15 PM EDT
DWUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 61.70 | 62.34 | 61.70 | 62.34 | 62.34 | 1.97% | 5,072 |
| Jun 24, 2026 | 61.63 | 61.63 | 61.14 | 61.14 | 61.14 | -0.60% | 428 |
| Jun 23, 2026 | 61.19 | 61.57 | 61.19 | 61.51 | 61.51 | -3.80% | 2,165 |
| Jun 22, 2026 | 63.62 | 63.93 | 63.62 | 63.93 | 63.93 | 0.83% | 510 |
| Jun 18, 2026 | 62.91 | 63.40 | 62.91 | 63.40 | 63.40 | 2.82% | 437 |
| Jun 17, 2026 | 62.32 | 62.51 | 61.55 | 61.66 | 61.66 | -0.19% | 11,660 |
| Jun 16, 2026 | 62.85 | 62.98 | 61.69 | 61.78 | 61.78 | -1.95% | 23,591 |
| Jun 15, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 2.91% | 7 |
| Jun 12, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 1.16% | 352 |
| Jun 11, 2026 | 59.15 | 60.53 | 59.15 | 60.53 | 60.53 | 3.81% | 1,075 |
| Jun 10, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -1.83% | 223 |
| Jun 9, 2026 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | -1.20% | 168 |
| Jun 8, 2026 | 59.97 | 60.31 | 59.97 | 60.11 | 60.11 | 2.03% | 1,378 |
| Jun 5, 2026 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | -5.25% | 66 |
| Jun 4, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -0.87% | 10 |