Skip to main content

AdvisorShares Dorsey Wright FSM All Cap World ETF (NQ:DWAW)

40.33 -0.44 (-1.08%)
Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2025 40.45 40.47 40.29 40.33 25,529 -0.44(-1.08%)
Jun 12, 2025 40.69 40.77 40.58 40.77 5,424 +0.26(+0.64%)
Jun 11, 2025 40.56 40.75 40.43 40.51 7,808 -0.07(-0.17%)
Jun 10, 2025 40.35 40.59 40.32 40.58 8,806 +0.08(+0.19%)
Jun 09, 2025 40.38 40.61 40.38 40.50 9,772 -0.13(-0.33%)
Jun 06, 2025 40.60 40.67 40.60 40.64 466 +0.12(+0.30%)
Jun 05, 2025 40.63 40.63 40.44 40.52 2,047 -0.28(-0.70%)
Jun 04, 2025 40.84 40.84 40.80 40.80 171 +0.16(+0.39%)
Jun 03, 2025 40.72 40.76 40.64 40.64 12,280 -0.25(-0.61%)
Jun 02, 2025 40.39 40.89 40.38 40.89 2,294 +0.31(+0.76%)
May 30, 2025 40.58 40.58 40.58 40.58 100 +0.33(+0.82%)
May 29, 2025 40.19 40.36 40.19 40.25 3,115 +0.01(+0.03%)
May 28, 2025 40.30 40.42 40.24 40.24 3,060 -0.22(-0.53%)
May 27, 2025 40.45 40.45 40.45 40.45 118 +0.45(+1.13%)
May 23, 2025 40.07 40.07 40.00 40.00 249 +0.17(+0.42%)
May 22, 2025 39.87 40.07 39.83 39.83 13,753 -0.03(-0.08%)
May 21, 2025 40.31 40.40 39.86 39.86 6,989 -0.38(-0.94%)
May 20, 2025 40.10 40.34 40.10 40.24 4,584 +0.05(+0.13%)
May 19, 2025 39.98 40.28 39.98 40.19 1,506 +0.27(+0.68%)
May 16, 2025 39.79 39.97 39.71 39.91 9,157 +0.20(+0.50%)
May 15, 2025 39.79 39.79 39.72 39.72 703 +0.37(+0.93%)
May 14, 2025 39.28 39.35 39.28 39.35 327 +0.11(+0.29%)
May 13, 2025 39.17 39.24 39.17 39.24 290 +0.36(+0.92%)
May 12, 2025 38.88 38.88 38.88 38.88 53 +0.35(+0.90%)
May 09, 2025 38.55 38.55 38.48 38.53 622 -0.03(-0.07%)
May 08, 2025 38.70 38.70 38.56 38.56 889 +0.05(+0.13%)
May 07, 2025 38.54 38.54 38.49 38.51 683 +0.04(+0.09%)
May 06, 2025 38.28 38.55 38.28 38.47 3,422 -0.28(-0.72%)
May 05, 2025 38.87 38.87 38.75 38.75 419 +0.02(+0.05%)
May 02, 2025 38.51 38.82 38.51 38.73 563 +0.80(+2.11%)
May 01, 2025 37.87 38.24 37.87 37.93 962 +0.40(+1.07%)
Apr 30, 2025 37.00 37.58 37.00 37.53 5,329 -0.12(-0.31%)
Apr 29, 2025 37.65 37.65 37.65 37.65 214 +0.22(+0.58%)
Apr 28, 2025 37.34 37.43 37.34 37.43 1,254 +0.17(+0.45%)
Apr 25, 2025 37.05 37.26 37.05 37.26 1,002 +0.00(+0.01%)
Apr 24, 2025 37.26 37.26 37.26 37.26 114 +1.00(+2.77%)
Apr 23, 2025 37.06 37.06 36.11 36.26 1,085 +0.69(+1.93%)
Apr 22, 2025 35.57 35.57 35.57 35.57 213 +1.07(+3.10%)
Apr 21, 2025 34.20 34.50 34.03 34.50 1,643 -0.92(-2.59%)
Apr 17, 2025 35.24 35.59 35.24 35.42 3,446 +0.04(+0.11%)
Apr 16, 2025 35.59 35.59 35.14 35.38 4,642 -0.48(-1.33%)
Apr 15, 2025 36.07 36.07 35.83 35.86 1,073 +0.04(+0.11%)
Apr 14, 2025 35.84 35.93 35.40 35.82 1,305 +0.36(+1.01%)
Apr 11, 2025 34.65 35.46 34.65 35.46 252 +0.54(+1.55%)
Apr 10, 2025 35.34 35.34 34.13 34.92 6,834 -1.44(-3.95%)
Apr 09, 2025 33.00 36.38 33.00 36.36 1,282 +3.58(+10.91%)
Apr 08, 2025 34.55 34.55 32.76 32.78 2,049 -0.55(-1.66%)
Apr 07, 2025 33.84 33.61 32.66 33.33 2,934 -0.03(-0.08%)
Apr 04, 2025 33.33 33.36 33.33 33.36 739 -2.05(-5.79%)
Apr 03, 2025 36.24 36.24 35.41 35.41 3,296 -2.44(-6.45%)
Apr 02, 2025 37.47 37.85 37.46 37.85 1,536 +0.49(+1.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.