AdvisorShares Dorsey Wright FSM US Core ETF (DWUS) Historical Stock Data
45.15 ↑0.43 (0.95%)
As of June 18, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, DWUS is down -0.16% a day on average. There have been 19 days where AdvisorShares Dorsey Wright FSM US Core ETF closed green and 11 days where DWUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 45.37 | 45.15 | ↓$0.22 (-0.48%) | 45.15 | 45.37 | 205 |
| 2024-07-25 | 44.55 | 44.73 | ↑$0.18 (0.41%) | 44.55 | 44.73 | 1.75K |
| 2024-07-24 | 46.33 | 45.23 | ↓$1.10 (-2.37%) | 45.23 | 46.33 | 109 |
| 2024-07-23 | 46.94 | 46.94 | ↑$0.00 (0.00%) | 46.94 | 46.94 | 84 |
| 2024-07-22 | 46.84 | 46.86 | ↑$0.02 (0.04%) | 46.84 | 46.98 | 1.39K |
| 2024-07-19 | 46.15 | 46.15 | ↑$0.00 (0.00%) | 46.15 | 46.15 | 8 |
| 2024-07-18 | 47.21 | 46.57 | ↓$0.64 (-1.36%) | 46.52 | 47.21 | 653 |
| 2024-07-17 | 46.78 | 46.78 | ↑$0.00 (0.00%) | 46.78 | 46.78 | 15 |
| 2024-07-16 | 48.38 | 48.38 | ↑$0.00 (0.00%) | 48.38 | 48.38 | 92 |
| 2024-07-15 | 48.59 | 48.37 | ↓$0.22 (-0.45%) | 48.37 | 48.59 | 334 |
| 2024-07-12 | 48.36 | 48.11 | ↓$0.25 (-0.52%) | 48.11 | 48.55 | 2.45K |
| 2024-07-11 | 48.73 | 47.97 | ↓$0.76 (-1.56%) | 47.92 | 48.73 | 3.28K |
| 2024-07-10 | 48.53 | 48.88 | ↑$0.35 (0.72%) | 48.35 | 48.88 | 11 |
| 2024-07-09 | 48.53 | 48.35 | ↓$0.18 (-0.36%) | 48.35 | 48.53 | 2.18K |
| 2024-07-08 | 48.32 | 48.32 | ↑$0.00 (0.00%) | 48.32 | 48.32 | 149 |
| 2024-07-05 | 47.88 | 48.06 | ↑$0.18 (0.39%) | 47.88 | 48.06 | 4.74K |
| 2024-07-03 | 47.85 | 47.85 | ↑$0.00 (0.00%) | 47.85 | 47.85 | 42 |
| 2024-07-02 | 47.35 | 47.35 | ↑$0.00 (0.00%) | 47.35 | 47.35 | 124 |
| 2024-07-01 | 46.96 | 47.05 | ↑$0.09 (0.19%) | 46.96 | 47.07 | 673 |
| 2024-06-28 | 47.20 | 46.86 | ↓$0.34 (-0.72%) | 46.86 | 47.20 | 104 |
| 2024-06-27 | 46.84 | 46.94 | ↑$0.10 (0.22%) | 46.84 | 46.97 | 1.09K |
| 2024-06-26 | 46.90 | 46.91 | ↑$0.01 (0.03%) | 46.90 | 46.91 | 167 |
| 2024-06-25 | 46.65 | 46.89 | ↑$0.24 (0.52%) | 46.65 | 46.89 | 597 |
| 2024-06-24 | 46.57 | 46.44 | ↓$0.13 (-0.28%) | 46.44 | 46.57 | 706 |
| 2024-06-21 | 46.94 | 46.94 | ↑$0.00 (0.00%) | 46.94 | 46.94 | 4 |
| 2024-06-20 | 47.60 | 47.19 | ↓$0.41 (-0.86%) | 47.19 | 47.61 | 623 |
| 2024-06-18 | 47.60 | 47.62 | ↑$0.02 (0.04%) | 47.60 | 47.66 | 585 |
| 2024-06-17 | 46.70 | 47.43 | ↑$0.73 (1.56%) | 46.70 | 47.56 | 7.72K |
| 2024-06-14 | 46.63 | 46.62 | ↓$0.01 (-0.02%) | 46.62 | 46.63 | 650 |
| 2024-06-13 | 46.73 | 46.73 | ↑$0.00 (0.00%) | 46.73 | 46.73 | 2 |
Create an account or log in to view more rows.
$DWUS I bought the dip
$DWUS holdddd it tight yall
$DWUS this market love evrry dips let’s see
$DWUS it's going down??
$DWUS HODL!!!
$DWUS omg this is bullshit
$DWUS the redness has arrived
$DWUS diamond balls
$DWUS i am trading for a better future!
$DWUS cup and handle dont play