AdvisorShares Focused Equity ETF (CWS) Historical Stock Data
61.47 ↑0.32 (0.53%)
As of April 29, 2024, 1:47pm EST.
Historical Data
In the past 30 trading days, CWS is down -0.15% a day on average. There have been 16 days where AdvisorShares Focused Equity ETF closed green and 14 days where CWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 61.04 | 61.15 | ↑$0.11 (0.17%) | 60.95 | 61.23 | 4.43K |
| 2024-04-25 | 60.59 | 61.05 | ↑$0.46 (0.75%) | 60.44 | 61.10 | 5.76K |
| 2024-04-24 | 60.96 | 61.00 | ↑$0.04 (0.07%) | 60.68 | 61.01 | 6.27K |
| 2024-04-23 | 60.63 | 61.17 | ↑$0.54 (0.89%) | 60.63 | 61.17 | 10.33K |
| 2024-04-22 | 60.26 | 60.50 | ↑$0.24 (0.40%) | 59.91 | 60.50 | 13.17K |
| 2024-04-19 | 59.86 | 59.95 | ↑$0.09 (0.15%) | 59.78 | 60.11 | 11.74K |
| 2024-04-18 | 59.99 | 59.74 | ↓$0.25 (-0.42%) | 59.74 | 60.24 | 9.95K |
| 2024-04-17 | 60.19 | 59.90 | ↓$0.29 (-0.48%) | 59.75 | 60.24 | 9.14K |
| 2024-04-16 | 60.04 | 60.12 | ↑$0.08 (0.13%) | 59.94 | 60.37 | 20.01K |
| 2024-04-15 | 61.15 | 60.15 | ↓$1.00 (-1.64%) | 60.03 | 61.23 | 24.74K |
| 2024-04-12 | 61.55 | 60.69 | ↓$0.86 (-1.40%) | 60.52 | 61.59 | 14.23K |
| 2024-04-11 | 61.80 | 61.62 | ↓$0.18 (-0.29%) | 61.33 | 61.94 | 15.04K |
| 2024-04-10 | 61.90 | 61.81 | ↓$0.09 (-0.15%) | 61.71 | 62.44 | 20.99K |
| 2024-04-09 | 62.95 | 62.97 | ↑$0.02 (0.03%) | 62.55 | 63.07 | 4.57K |
| 2024-04-08 | 62.73 | 62.83 | ↑$0.10 (0.16%) | 62.63 | 63.09 | 5.13K |
| 2024-04-05 | 62.90 | 62.67 | ↓$0.23 (-0.37%) | 62.22 | 63.03 | 12.85K |
| 2024-04-04 | 63.34 | 62.46 | ↓$0.88 (-1.39%) | 62.28 | 63.34 | 11.56K |
| 2024-04-03 | 62.41 | 62.58 | ↑$0.17 (0.27%) | 62.41 | 62.97 | 3.79K |
| 2024-04-02 | 62.74 | 62.53 | ↓$0.21 (-0.33%) | 62.42 | 62.84 | 9.36K |
| 2024-04-01 | 63.43 | 62.96 | ↓$0.47 (-0.74%) | 62.95 | 63.46 | 29.95K |
| 2024-03-28 | 63.68 | 63.69 | ↑$0.01 (0.02%) | 63.26 | 63.81 | 22.39K |
| 2024-03-27 | 62.94 | 63.23 | ↑$0.29 (0.46%) | 62.93 | 63.37 | 3.51K |
| 2024-03-26 | 63.26 | 62.50 | ↓$0.76 (-1.20%) | 62.48 | 63.26 | 6.28K |
| 2024-03-25 | 63.01 | 62.36 | ↓$0.65 (-1.03%) | 62.36 | 63.01 | 5.12K |
| 2024-03-22 | 63.23 | 62.84 | ↓$0.39 (-0.62%) | 62.55 | 63.23 | 12.42K |
| 2024-03-21 | 62.70 | 63.04 | ↑$0.34 (0.55%) | 62.59 | 63.13 | 6.09K |
| 2024-03-20 | 62.43 | 62.70 | ↑$0.27 (0.43%) | 62.14 | 62.70 | 17.56K |
| 2024-03-19 | 61.75 | 62.22 | ↑$0.47 (0.76%) | 61.75 | 62.31 | 9.05K |
| 2024-03-18 | 61.81 | 61.80 | ↓$0.01 (-0.02%) | 61.80 | 62.11 | 12.08K |
| 2024-03-15 | 61.96 | 62.11 | ↑$0.15 (0.24%) | 61.89 | 62.19 | 6.53K |
Create an account or log in to view more rows.
$CWS Nope
$CWS BUY BUY BUY BUY
$CWS This stock is the golden ticket.
$CWS Of course
$CWS day trade is ok to buy here but sell later
$CWS why is this not moving lol
$CWS had to buy calls
$CWS free to hold
$CWS so tired of this pos let's fly already
$CWS diversified