Advisorshares Focused Equity ETF (CWS)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7295 | 1.14791502754 | 63.55 | 65.7799 | 63.55 | 8954 | 64.8515536 | SP |
| 4 | 1.8595 | 2.97901313682 | 62.42 | 65.7799 | 61.52 | 11785 | 62.92889134 | SP |
| 12 | 3.2395 | 5.30717562254 | 61.04 | 65.7799 | 60.24 | 11029 | 62.51975703 | SP |
| 26 | 4.8795 | 8.21464646465 | 59.4 | 65.7799 | 58.55 | 14618 | 61.57821607 | SP |
| 52 | 8.9295 | 16.1327913279 | 55.35 | 65.7799 | 48.5 | 12644 | 59.03159946 | SP |
| 156 | 17.6895 | 37.9684481648 | 46.59 | 65.7799 | 40.06 | 6795 | 55.3552012 | SP |
| 260 | 29.2695 | 83.6032562125 | 35.01 | 65.7799 | 25.718 | 5214 | 51.64881064 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 64.2795 | -0.34 | -0.52 | 64.61 | 64.61 | 64.269999 | 5230 |
| 1721341800 | 64.6173 | -0.72 | -1.11 | 65.2 | 65.489999 | 64.42 | 8281 |
| 1721255400 | 65.34 | -0.24 | -0.36 | 65.31 | 65.7799 | 65.31 | 8277 |
| 1721169000 | 65.5764 | 1.24 | 1.93 | 64.599999 | 65.599999 | 64.599999 | 11403 |
| 1721082600 | 64.333299 | 0.24 | 0.38 | 64.42 | 64.629999 | 64.14 | 9945 |
| 1720823400 | 64.0921 | 0.72 | 1.13 | 63.55 | 64.45 | 63.55 | 6866 |
| 1720737000 | 63.375 | 0.87 | 1.38 | 62.6 | 63.5 | 62.6 | 7876 |
| 1720650600 | 62.51 | 0.32 | 0.51 | 62.2 | 62.51 | 61.97 | 33432 |
| 1720564200 | 62.1911 | -0.16 | -0.25 | 62.23 | 62.4899 | 62.076 | 10150 |
| 1720477800 | 62.3476 | -0.03 | -0.06 | 62.13 | 62.6297 | 62.13 | 11229 |
| 1720218600 | 62.3822 | 0.19 | 0.31 | 62.14 | 62.3895 | 61.8495 | 12991 |
| 1720040640 | 62.1901 | 0.16 | 0.26 | 62.07 | 62.26 | 62.07 | 3024 |
| 1719959400 | 62.0317 | 0.38 | 0.61 | 61.52 | 62.0317 | 61.52 | 7891 |
| 1719873000 | 61.6555 | -0.51 | -0.82 | 62.26 | 62.52 | 61.59 | 8671 |
| 1719613800 | 62.1681 | -0.08 | -0.12 | 62.37 | 62.575 | 62 | 8765 |
| 1719527400 | 62.2431 | -0.25 | -0.41 | 62.36 | 62.48 | 62.12 | 11069 |
| 1719441000 | 62.4965 | -0.03 | -0.05 | 62.36 | 62.5 | 62.1278 | 36126 |
| 1719354600 | 62.53 | -0.57 | -0.90 | 62.93 | 63.23 | 62.455 | 11764 |
| 1719268200 | 63.1 | 0.42 | 0.68 | 62.65 | 63.37 | 62.65 | 10712 |
| 1719009000 | 62.6756 | 0.23 | 0.37 | 62.42 | 62.6756 | 62.42 | 5439 |
| 1718922600 | 62.4456 | -0.07 | -0.10 | 62.69 | 62.71 | 62.34 | 36852 |
| 1718749800 | 62.5106 | 0.28 | 0.45 | 62.26 | 62.5106 | 62.14 | 8358 |
| 1718663400 | 62.23 | 0.36 | 0.58 | 61.47 | 62.3 | 61.47 | 9599 |
| 1718404200 | 61.87 | -0.13 | -0.20 | 61.67 | 61.87 | 61.25 | 9462 |
| 1718317800 | 61.9955 | -0.37 | -0.59 | 62.29 | 62.29 | 61.57 | 14031 |
| 1718231400 | 62.3615 | 0.63 | 1.02 | 62.38 | 62.8 | 62.35 | 13222 |
| 1718145000 | 61.7338 | -0.22 | -0.36 | 61.94 | 61.94 | 61.45 | 11425 |
| 1718058600 | 61.955 | -0.11 | -0.17 | 62.18 | 62.18 | 61.63 | 9506 |
| 1717799400 | 62.0625 | -0.23 | -0.37 | 62 | 62.41 | 61.93 | 11118 |
| 1717713000 | 62.295 | -0.17 | -0.27 | 62.46 | 62.6583 | 62.2 | 10524 |
| 1717626600 | 62.4615 | 0.47 | 0.77 | 62.36 | 62.47 | 61.91 | 5332 |
| 1717540200 | 61.9866 | 0 | 0.00 | 61.78 | 62.11 | 61.78 | 14657 |
| 1717453800 | 61.986 | -0.55 | -0.87 | 62.65 | 62.65 | 61.67 | 33978 |
| 1717194600 | 62.5316 | 0.57 | 0.92 | 62.49 | 62.5316 | 61.92 | 18066 |
| 1717108200 | 61.9586 | 0.37 | 0.60 | 61.6 | 62.21 | 61.38 | 25711 |
| 1717021800 | 61.5917 | -0.79 | -1.27 | 62.345 | 62.345 | 61.53 | 12105 |
| 1716935400 | 62.3865 | -0.72 | -1.15 | 63.58 | 63.58 | 62.21 | 1445 |
| 1716589800 | 63.11 | -0.06 | -0.09 | 63.67 | 63.67 | 62.96 | 7770 |
| 1716503400 | 63.1687 | -0.43 | -0.68 | 63.74 | 63.74 | 63.0202 | 6711 |
| 1716417000 | 63.6029 | -0.19 | -0.30 | 64.099999 | 64.099999 | 63.6029 | 6683 |
| 1716330600 | 63.795 | -0.21 | -0.32 | 63.93 | 63.94 | 63.5932 | 6552 |
| 1716244200 | 64.0002 | 0.08 | 0.13 | 63.92 | 64.18 | 63.8 | 8382 |
| 1715985000 | 63.92 | 0.09 | 0.14 | 64.47 | 64.47 | 63.6701 | 5608 |
| 1715898600 | 63.8333 | -0.05 | -0.08 | 64.15 | 64.15 | 63.6532 | 4578 |
| 1715812200 | 63.8863 | 0.66 | 1.04 | 63.56 | 64.28 | 63.55 | 5164 |
| 1715725800 | 63.2283 | 0.33 | 0.53 | 63.13 | 63.45 | 62.85 | 17982 |
| 1715639400 | 62.8956 | -0.2 | -0.32 | 63.61 | 63.61 | 62.76 | 5962 |
| 1715380200 | 63.095 | 0.49 | 0.79 | 62.9 | 63.22 | 62.8601 | 7339 |
| 1715293800 | 62.6 | 0.18 | 0.29 | 62.21 | 62.92 | 62.21 | 10321 |
| 1715207400 | 62.417 | 0.13 | 0.21 | 62.01 | 62.5513 | 62 | 6717 |
| 1715121000 | 62.2874 | 0.28 | 0.45 | 62.25 | 62.52 | 62.17 | 8618 |
| 1715034600 | 62.0078 | 0.55 | 0.89 | 62.08 | 62.08 | 61.66 | 8416 |
| 1714775400 | 61.46 | 0.79 | 1.30 | 61.45 | 61.7899 | 61.15 | 9194 |
| 1714689000 | 60.67 | 0.29 | 0.48 | 60.77 | 60.93 | 60.24 | 7743 |
| 1714602600 | 60.38 | -0.27 | -0.45 | 60.65 | 61.32 | 60.38 | 9486 |
| 1714516200 | 60.65 | -0.82 | -1.33 | 61.1 | 61.33 | 60.53 | 5914 |
| 1714429800 | 61.47 | 0.32 | 0.53 | 61.07 | 61.47 | 61.07 | 5736 |
| 1714170600 | 61.145 | 0.1 | 0.16 | 61.04 | 61.23 | 60.95 | 4494 |
| 1714084200 | 61.0467 | 0.05 | 0.08 | 60.59 | 61.1 | 60.425 | 5712 |
| 1713997800 | 61 | -0.17 | -0.27 | 60.96 | 61.01 | 60.68 | 6267 |
| 1713911400 | 61.1662 | 0.67 | 1.10 | 60.58 | 61.17 | 60.58 | 10329 |
| 1713825000 | 60.5 | 0.55 | 0.92 | 60.26 | 60.5 | 59.9101 | 13176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
