AdvisorShares Dorsey Wright FSM US Core ETF (DWUS) Historical Stock Data
42.39 ↓0.54 (-1.26%)
As of April 1, 2024, 10:43am EST.
Historical Data
In the past 30 trading days, DWUS is down -0.05% a day on average. There have been 14 days where AdvisorShares Dorsey Wright FSM US Core ETF closed green and 16 days where DWUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 42.42 | 42.39 | ↓$0.03 (-0.08%) | 42.39 | 42.42 | 645 |
| 2024-04-16 | 43.03 | 42.93 | ↓$0.10 (-0.23%) | 42.93 | 43.03 | 1.75K |
| 2024-04-15 | 43.11 | 42.83 | ↓$0.28 (-0.66%) | 42.76 | 43.11 | 462 |
| 2024-04-12 | 43.76 | 43.51 | ↓$0.25 (-0.57%) | 43.51 | 43.87 | 1.57K |
| 2024-04-11 | 43.81 | 44.36 | ↑$0.56 (1.27%) | 43.80 | 44.40 | 7.10K |
| 2024-04-10 | 43.66 | 43.64 | ↓$0.02 (-0.05%) | 43.64 | 43.66 | 571 |
| 2024-04-09 | 44.02 | 43.94 | ↓$0.08 (-0.19%) | 43.69 | 44.02 | 5.56K |
| 2024-04-08 | 43.98 | 44.03 | ↑$0.05 (0.11%) | 43.98 | 44.03 | 258 |
| 2024-04-05 | 43.92 | 44.14 | ↑$0.22 (0.49%) | 43.92 | 44.14 | 271 |
| 2024-04-04 | 43.46 | 43.46 | ↑$0.00 (0.00%) | 43.46 | 43.46 | 2 |
| 2024-04-03 | 44.25 | 44.21 | ↓$0.03 (-0.08%) | 44.21 | 44.25 | 1.47K |
| 2024-04-02 | 43.76 | 43.99 | ↑$0.23 (0.52%) | 43.76 | 43.99 | 748 |
| 2024-04-01 | 44.29 | 44.31 | ↑$0.02 (0.05%) | 44.29 | 44.31 | 1.65K |
| 2024-03-28 | 44.33 | 44.33 | ↑$0.00 (0.00%) | 44.33 | 44.33 | 3 |
| 2024-03-27 | 44.59 | 44.33 | ↓$0.26 (-0.59%) | 44.07 | 44.59 | 4.56K |
| 2024-03-26 | 44.50 | 44.26 | ↓$0.24 (-0.54%) | 44.26 | 44.50 | 546 |
| 2024-03-25 | 44.24 | 44.42 | ↑$0.18 (0.40%) | 44.24 | 44.42 | 275 |
| 2024-03-22 | 44.36 | 44.52 | ↑$0.16 (0.36%) | 44.36 | 44.60 | 3.60K |
| 2024-03-21 | 44.66 | 44.52 | ↓$0.14 (-0.30%) | 44.52 | 44.66 | 302 |
| 2024-03-20 | 44.15 | 44.15 | ↑$0.00 (0.00%) | 44.15 | 44.15 | 4 |
| 2024-03-19 | 43.67 | 43.67 | ↑$0.00 (0.00%) | 43.67 | 43.67 | 211 |
| 2024-03-18 | 43.60 | 43.49 | ↓$0.11 (-0.25%) | 43.49 | 43.60 | 172 |
| 2024-03-15 | 43.23 | 43.08 | ↓$0.15 (-0.35%) | 43.08 | 43.23 | 2.29K |
| 2024-03-14 | 43.72 | 43.75 | ↑$0.03 (0.07%) | 43.72 | 43.75 | 328 |
| 2024-03-13 | 43.91 | 43.80 | ↓$0.11 (-0.25%) | 43.80 | 43.92 | 7.25K |
| 2024-03-12 | 43.50 | 44.11 | ↑$0.61 (1.40%) | 43.46 | 44.11 | 2.37K |
| 2024-03-11 | 43.39 | 43.39 | ↑$0.00 (0.00%) | 43.39 | 43.41 | 0.91K |
| 2024-03-08 | 44.68 | 43.82 | ↓$0.86 (-1.92%) | 43.82 | 44.68 | 728 |
| 2024-03-07 | 44.59 | 44.58 | ↓$0.01 (-0.03%) | 44.58 | 44.67 | 2.54K |
| 2024-03-06 | 43.98 | 43.89 | ↓$0.09 (-0.20%) | 43.89 | 43.98 | 507 |
Create an account or log in to view more rows.
$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
$DWUS Wish I shorted
$DWUS let it ride
$DWUS upupup!