AdvisorShares Focused Equity ETF (CWS) Historical Stock Data

47.59 ↑0.70 (1.48%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, CWS is up 0.04% a day on average. There have been 20 days where AdvisorShares Focused Equity ETF closed green and 10 days where CWS closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1247.3747.59↑$0.22 (0.47%)47.3747.59774
2022-08-1147.2046.90↓$0.30 (-0.65%)46.7847.202.72K
2022-08-1046.6146.78↑$0.17 (0.35%)46.6146.921.08K
2022-08-0945.9045.98↑$0.08 (0.18%)45.9046.143.08K
2022-08-0846.3446.44↑$0.10 (0.22%)46.3446.44537
2022-08-0545.8246.27↑$0.45 (0.98%)45.8046.271.07K
2022-08-0446.3346.26↓$0.07 (-0.15%)46.2346.332.57K
2022-08-0346.3546.60↑$0.25 (0.54%)46.3546.60676
2022-08-0246.0846.16↑$0.08 (0.17%)46.0646.161.29K
2022-08-0146.2046.33↑$0.13 (0.29%)45.9846.653.08K
2022-07-2946.3046.30↑$0.00 (0.00%)46.3046.30420
2022-07-2845.7746.08↑$0.31 (0.67%)45.1646.082.02K
2022-07-2745.1645.07↓$0.09 (-0.20%)45.0745.16243
2022-07-2644.3444.48↑$0.15 (0.34%)44.3444.57806
2022-07-2544.6444.52↓$0.12 (-0.27%)44.5244.641.06K
2022-07-2244.8044.59↓$0.21 (-0.47%)44.4844.801.02K
2022-07-2144.2544.72↑$0.47 (1.06%)44.2544.723.36K
2022-07-2043.9343.76↓$0.17 (-0.40%)43.7344.003.85K
2022-07-1943.2443.42↑$0.18 (0.42%)42.9943.42834
2022-07-1842.7542.51↓$0.24 (-0.57%)42.5142.752.47K
2022-07-1542.7042.79↑$0.09 (0.20%)42.7042.861.16K
2022-07-1442.3542.35↑$0.00 (0.00%)42.3542.35167
2022-07-1342.4442.44↑$0.00 (0.00%)42.4442.44257
2022-07-1243.0642.53↓$0.53 (-1.24%)42.5343.060.93K
2022-07-1143.0342.82↓$0.21 (-0.48%)42.8243.03424
2022-07-0843.3242.89↓$0.43 (-0.99%)42.8943.320.92K
2022-07-0743.1843.20↑$0.02 (0.05%)43.1843.20625
2022-07-0642.8643.16↑$0.30 (0.69%)42.8643.165.88K
2022-07-0542.8442.84↑$0.00 (0.00%)42.8442.84279
2022-07-0142.9942.99↑$0.00 (0.00%)42.9942.99274
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$CWS There is nothing wrong with a decent pullback

0 Like Report