AdvisorShares Focused Equity ETF (CWS) Historical Stock Data
70.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWS is up 0.02% a day on average. There have been 14 days where AdvisorShares Focused Equity ETF closed green and 16 days where CWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 69.93 | 70.12 | ↑$0.19 (0.27%) | 69.93 | 70.15 | 2.45K |
| 2025-12-23 | 69.81 | 69.99 | ↑$0.18 (0.26%) | 69.81 | 70.09 | 4.42K |
| 2025-12-22 | 69.78 | 69.96 | ↑$0.18 (0.26%) | 69.78 | 70.12 | 3.27K |
| 2025-12-19 | 69.58 | 69.74 | ↑$0.16 (0.23%) | 69.50 | 70.02 | 11.25K |
| 2025-12-18 | 69.51 | 69.12 | ↓$0.39 (-0.56%) | 69.02 | 69.51 | 13.27K |
| 2025-12-17 | 69.93 | 69.19 | ↓$0.74 (-1.06%) | 69.04 | 69.93 | 7.62K |
| 2025-12-16 | 70.17 | 69.76 | ↓$0.41 (-0.58%) | 69.70 | 70.17 | 3.50K |
| 2025-12-15 | 70.44 | 70.26 | ↓$0.18 (-0.26%) | 70.09 | 70.44 | 8.23K |
| 2025-12-12 | 70.77 | 70.21 | ↓$0.56 (-0.79%) | 70.06 | 70.77 | 4.84K |
| 2025-12-11 | 70.29 | 70.61 | ↑$0.33 (0.46%) | 70.29 | 70.61 | 2.49K |
| 2025-12-10 | 68.74 | 69.78 | ↑$1.04 (1.51%) | 68.74 | 69.96 | 6.73K |
| 2025-12-09 | 69.02 | 68.78 | ↓$0.24 (-0.35%) | 68.78 | 69.23 | 3.09K |
| 2025-12-08 | 69.50 | 69.00 | ↓$0.50 (-0.72%) | 68.94 | 69.50 | 2.37K |
| 2025-12-05 | 68.79 | 69.49 | ↑$0.70 (1.02%) | 68.79 | 69.49 | 13.99K |
| 2025-12-04 | 68.73 | 69.02 | ↑$0.29 (0.42%) | 68.73 | 69.07 | 4.75K |
| 2025-12-03 | 68.30 | 68.60 | ↑$0.30 (0.43%) | 68.30 | 68.74 | 8.63K |
| 2025-12-02 | 68.56 | 68.46 | ↓$0.10 (-0.15%) | 68.45 | 68.62 | 9.60K |
| 2025-12-01 | 68.66 | 68.45 | ↓$0.21 (-0.30%) | 68.45 | 68.93 | 3.71K |
| 2025-11-28 | 69.27 | 69.17 | ↓$0.10 (-0.14%) | 69.11 | 69.34 | 2.60K |
| 2025-11-26 | 69.12 | 69.05 | ↓$0.07 (-0.10%) | 69.03 | 69.24 | 3.62K |
| 2025-11-25 | 68.08 | 69.02 | ↑$0.94 (1.38%) | 68.08 | 69.16 | 13.15K |
| 2025-11-24 | 67.51 | 68.08 | ↑$0.57 (0.84%) | 67.29 | 68.28 | 6.76K |
| 2025-11-21 | 66.16 | 67.55 | ↑$1.39 (2.11%) | 66.16 | 68.00 | 19.73K |
| 2025-11-20 | 67.46 | 66.15 | ↓$1.31 (-1.95%) | 66.15 | 67.46 | 9.85K |
| 2025-11-19 | 66.30 | 66.76 | ↑$0.46 (0.69%) | 66.30 | 66.81 | 7.94K |
| 2025-11-18 | 66.38 | 66.56 | ↑$0.18 (0.26%) | 66.25 | 66.93 | 18.59K |
| 2025-11-17 | 67.47 | 66.57 | ↓$0.90 (-1.33%) | 66.41 | 67.47 | 7.37K |
| 2025-11-14 | 67.47 | 67.31 | ↓$0.15 (-0.23%) | 67.31 | 67.62 | 4.06K |
| 2025-11-13 | 68.04 | 67.63 | ↓$0.41 (-0.60%) | 67.63 | 68.21 | 25.62K |
| 2025-11-12 | 68.83 | 68.51 | ↓$0.32 (-0.46%) | 68.51 | 68.84 | 10.38K |
Create an account or log in to view more rows.
$CWS looks good
$CWS rocket fuel tanks are full. Gonna shoot to the stars
$CWS why spike ?
$CWS flow comin
$CWS breaking out of this wedge sooner than later
$CWS buying!
$CWS if your selling dont regret it later
$CWS Love this stock.
Light taps
$CWS lets go!!
$CWS LFGGGGGG