Indicators

Advisorshares Focused Equity ETF (NY: CWS )

62.39 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.20	46.21	46.12	46.12	619	+0.15(+0.32%)
May 27, 2021	45.93	46.12	45.93	45.98	1,708	+0.06(+0.13%)
May 26, 2021	46.08	46.26	45.71	45.92	4,011	-0.09(-0.19%)
May 25, 2021	46.01	46.18	45.94	46.00	1,987	+0.03(+0.06%)
May 24, 2021	46.41	46.41	45.98	45.98	1,223	+0.18(+0.40%)
May 21, 2021	46.38	46.38	45.73	45.79	2,493	+0.07(+0.16%)
May 20, 2021	45.68	45.91	45.68	45.72	1,201	+0.29(+0.63%)
May 19, 2021	45.35	45.65	45.16	45.43	4,792	-0.19(-0.41%)
May 18, 2021	45.84	45.89	45.62	45.62	1,719	-0.72(-1.56%)
May 17, 2021	46.78	46.78	45.89	46.34	1,792	-0.05(-0.12%)
May 14, 2021	46.61	46.69	46.23	46.40	4,616	+0.41(+0.89%)
May 13, 2021	45.18	46.06	45.18	45.99	7,396	+0.84(+1.86%)
May 12, 2021	46.57	46.57	45.15	45.15	2,104	-1.34(-2.88%)
May 11, 2021	46.11	46.71	46.11	46.49	5,140	-0.36(-0.77%)
May 10, 2021	47.52	47.52	46.85	46.85	2,790	-0.02(-0.04%)
May 07, 2021	46.98	47.26	46.86	46.87	2,839	+0.28(+0.61%)
May 06, 2021	46.61	46.65	46.33	46.59	2,522	+0.01(+0.03%)
May 05, 2021	46.85	46.90	46.49	46.57	2,569	-0.22(-0.46%)
May 04, 2021	48.55	48.92	46.56	46.79	5,650	-0.21(-0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.