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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 47.37 | 47.59 | ↑$0.22 (0.47%) | 47.37 | 47.59 | 774 |
| 2022-08-11 | 47.20 | 46.90 | ↓$0.30 (-0.65%) | 46.78 | 47.20 | 2.72K |
| 2022-08-10 | 46.61 | 46.78 | ↑$0.17 (0.35%) | 46.61 | 46.92 | 1.08K |
| 2022-08-09 | 45.90 | 45.98 | ↑$0.08 (0.18%) | 45.90 | 46.14 | 3.08K |
| 2022-08-08 | 46.34 | 46.44 | ↑$0.10 (0.22%) | 46.34 | 46.44 | 537 |
| 2022-08-05 | 45.82 | 46.27 | ↑$0.45 (0.98%) | 45.80 | 46.27 | 1.07K |
| 2022-08-04 | 46.33 | 46.26 | ↓$0.07 (-0.15%) | 46.23 | 46.33 | 2.57K |
| 2022-08-03 | 46.35 | 46.60 | ↑$0.25 (0.54%) | 46.35 | 46.60 | 676 |
| 2022-08-02 | 46.08 | 46.16 | ↑$0.08 (0.17%) | 46.06 | 46.16 | 1.29K |
| 2022-08-01 | 46.20 | 46.33 | ↑$0.13 (0.29%) | 45.98 | 46.65 | 3.08K |
| 2022-07-29 | 46.30 | 46.30 | ↑$0.00 (0.00%) | 46.30 | 46.30 | 420 |
| 2022-07-28 | 45.77 | 46.08 | ↑$0.31 (0.67%) | 45.16 | 46.08 | 2.02K |
| 2022-07-27 | 45.16 | 45.07 | ↓$0.09 (-0.20%) | 45.07 | 45.16 | 243 |
| 2022-07-26 | 44.34 | 44.48 | ↑$0.15 (0.34%) | 44.34 | 44.57 | 806 |
| 2022-07-25 | 44.64 | 44.52 | ↓$0.12 (-0.27%) | 44.52 | 44.64 | 1.06K |
| 2022-07-22 | 44.80 | 44.59 | ↓$0.21 (-0.47%) | 44.48 | 44.80 | 1.02K |
| 2022-07-21 | 44.25 | 44.72 | ↑$0.47 (1.06%) | 44.25 | 44.72 | 3.36K |
| 2022-07-20 | 43.93 | 43.76 | ↓$0.17 (-0.40%) | 43.73 | 44.00 | 3.85K |
| 2022-07-19 | 43.24 | 43.42 | ↑$0.18 (0.42%) | 42.99 | 43.42 | 834 |
| 2022-07-18 | 42.75 | 42.51 | ↓$0.24 (-0.57%) | 42.51 | 42.75 | 2.47K |
| 2022-07-15 | 42.70 | 42.79 | ↑$0.09 (0.20%) | 42.70 | 42.86 | 1.16K |
| 2022-07-14 | 42.35 | 42.35 | ↑$0.00 (0.00%) | 42.35 | 42.35 | 167 |
| 2022-07-13 | 42.44 | 42.44 | ↑$0.00 (0.00%) | 42.44 | 42.44 | 257 |
| 2022-07-12 | 43.06 | 42.53 | ↓$0.53 (-1.24%) | 42.53 | 43.06 | 0.93K |
| 2022-07-11 | 43.03 | 42.82 | ↓$0.21 (-0.48%) | 42.82 | 43.03 | 424 |
| 2022-07-08 | 43.32 | 42.89 | ↓$0.43 (-0.99%) | 42.89 | 43.32 | 0.92K |
| 2022-07-07 | 43.18 | 43.20 | ↑$0.02 (0.05%) | 43.18 | 43.20 | 625 |
| 2022-07-06 | 42.86 | 43.16 | ↑$0.30 (0.69%) | 42.86 | 43.16 | 5.88K |
| 2022-07-05 | 42.84 | 42.84 | ↑$0.00 (0.00%) | 42.84 | 42.84 | 279 |
| 2022-07-01 | 42.99 | 42.99 | ↑$0.00 (0.00%) | 42.99 | 42.99 | 274 |
Create an account or log in to view more rows.
$CWS go time
$CWS buying this dip
$CWS not yet time to short
$CWS buying all the dips.
$CWS headed back to all time highs shortly
$CWS we like the stock
$CWS green shoots
$CWS There is nothing wrong with a decent pullback