AdvisorShares Dorsey Wright FSM US Core ETF (DWUS) Historical Stock Data

34.23 ↑0.17 (0.49%)

As of Market Close on January 26th, 2023.

Historical Data

In the past 30 trading days, DWUS is down 0.00% a day on average. There have been 17 days where AdvisorShares Dorsey Wright FSM US Core ETF closed green and 13 days where DWUS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	34.27	34.23	↓$0.04 (-0.13%)	34.22	34.27	0.97K
2023-01-25	33.79	34.06	↑$0.27 (0.80%)	33.79	34.06	2.87K
2023-01-24	34.00	34.06	↑$0.06 (0.18%)	33.90	34.06	659
2023-01-23	34.01	34.01	↑$0.00 (0.00%)	34.01	34.01	10
2023-01-20	33.53	33.76	↑$0.23 (0.68%)	33.41	33.76	3.29K
2023-01-19	33.48	33.35	↓$0.13 (-0.40%)	33.35	33.52	246
2023-01-18	33.71	33.60	↓$0.11 (-0.33%)	33.60	34.55	0.94K
2023-01-17	34.53	34.54	↑$0.01 (0.03%)	34.34	34.72	39.17K
2023-01-13	34.25	34.42	↑$0.17 (0.50%)	34.25	34.42	826
2023-01-12	34.62	34.55	↓$0.07 (-0.22%)	34.55	34.62	1.09K
2023-01-11	34.40	34.40	↑$0.00 (0.00%)	34.40	34.40	10
2023-01-10	34.12	34.08	↓$0.04 (-0.12%)	34.08	34.16	656
2023-01-09	34.43	34.17	↓$0.26 (-0.76%)	34.17	34.43	2.71K
2023-01-06	33.88	34.19	↑$0.31 (0.93%)	33.78	34.19	1.68K
2023-01-05	33.30	33.30	↑$0.00 (0.00%)	33.30	33.30	5
2023-01-04	33.84	33.80	↓$0.05 (-0.13%)	33.57	33.84	1.01K
2023-01-03	33.59	33.36	↓$0.23 (-0.70%)	33.13	33.59	3.40K
2022-12-30	33.32	33.31	↓$0.01 (-0.03%)	33.20	33.33	762
2022-12-29	33.56	33.55	↓$0.01 (-0.03%)	33.51	33.58	13.39K
2022-12-28	33.71	33.09	↓$0.62 (-1.84%)	33.09	33.73	18.51K
2022-12-27	33.44	33.53	↑$0.09 (0.27%)	33.44	33.53	2.97K
2022-12-23	33.25	33.49	↑$0.24 (0.72%)	33.25	33.49	200
2022-12-22	33.58	33.58	↑$0.00 (0.00%)	33.58	33.58	2
2022-12-21	33.72	33.69	↓$0.03 (-0.08%)	33.69	33.72	130
2022-12-20	33.33	33.33	↑$0.00 (0.00%)	33.33	33.33	75
2022-12-16	33.32	33.53	↑$0.21 (0.62%)	33.32	33.53	2.42K
2022-12-15	33.82	33.82	↑$0.00 (0.00%)	33.82	33.82	32
2022-12-14	34.53	34.53	↑$0.00 (0.00%)	34.53	34.53	55
2022-12-13	34.59	34.59	↑$0.00 (0.00%)	34.59	34.59	3
2022-12-12	34.54	34.50	↓$0.04 (-0.10%)	34.50	34.54	100