AdvisorShares Dorsey Wright FSM US Core ETF (DWUS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.73 | -3.5765970643 | 48.37 | 48.59 | 46.15 | 222 | 47.27704137 | SP |
| 4 | -0.3 | -0.63911376225 | 46.94 | 48.88 | 46.15 | 941 | 47.83569808 | SP |
| 12 | 3.97 | 9.30396062808 | 42.67 | 48.88 | 41.675 | 1013 | 45.7178395 | SP |
| 26 | 5.6 | 13.6452241715 | 41.04 | 48.88 | 40.15 | 1649 | 43.48134156 | SP |
| 52 | 9.03 | 24.0095719224 | 37.61 | 48.88 | 34.14 | 1966 | 40.11101579 | SP |
| 156 | 9.18 | 24.5061398825 | 37.46 | 48.88 | 30.07 | 2472 | 37.05980338 | SP |
| 260 | 21.62 | 86.410871303 | 25.02 | 48.88 | 18.74 | 4152 | 32.66717144 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 46.15 | -0.42 | -0.90 | 46.56 | 46.56 | 46.15 | 7 |
| 1721342100 | 46.57 | -0.21 | -0.45 | 47.21 | 47.21 | 46.49 | 653 |
| 1721255700 | 46.78 | -1.6 | -3.31 | 47.65 | 47.65 | 46.78 | 16 |
| 1721169300 | 48.38 | 0.01 | 0.02 | 48.44 | 48.44 | 48.38 | 101 |
| 1721082900 | 48.37 | 0.26 | 0.54 | 48.37 | 48.59 | 48.27 | 335 |
| 1720823700 | 48.1096 | 0.14 | 0.29 | 48.36 | 48.5499 | 48.1096 | 1687 |
| 1720737300 | 47.971 | -0.91 | -1.86 | 48.73 | 48.73 | 47.85 | 3278 |
| 1720650900 | 48.88 | 0.53 | 1.09 | 48.555 | 48.88 | 48.555 | 695 |
| 1720564500 | 48.3537 | 0.03 | 0.07 | 48.5297 | 48.5297 | 48.34 | 1984 |
| 1720478100 | 48.32 | 0.26 | 0.54 | 48.31 | 48.32 | 48.28 | 149 |
| 1720218900 | 48.06 | 0.21 | 0.44 | 47.89 | 48.06 | 47.8755 | 4736 |
| 1720040640 | 47.85 | 0.5 | 1.06 | 47.32 | 47.85 | 47.32 | 42 |
| 1719959700 | 47.35 | 0.3 | 0.64 | 46.84 | 47.38 | 46.84 | 124 |
| 1719873300 | 47.05 | 0.11 | 0.24 | 46.97 | 47.07 | 46.96 | 674 |
| 1719614100 | 46.9391 | 0 | 0.00 | 46.9391 | 46.9391 | 46.9391 | 0 |
| 1719527700 | 46.9391 | 0.02 | 0.05 | 46.8352 | 47.05 | 46.8352 | 1089 |
| 1719441300 | 46.9146 | 0.02 | 0.04 | 46.82 | 46.9146 | 46.82 | 167 |
| 1719354900 | 46.8938 | 0.45 | 0.98 | 46.67 | 46.8938 | 46.65 | 497 |
| 1719268500 | 46.4408 | -0.49 | -1.05 | 46.94 | 46.94 | 46.4408 | 706 |
| 1719009300 | 46.935 | -0.25 | -0.54 | 47.23 | 47.23 | 46.935 | 4 |
| 1718922900 | 47.1884 | -0.43 | -0.90 | 47.7 | 47.7 | 47.1884 | 623 |
| 1718750100 | 47.6186 | 0.19 | 0.40 | 47.6 | 47.66 | 47.6 | 585 |
| 1718663700 | 47.4304 | 0.82 | 1.75 | 46.7 | 47.6 | 46.7 | 7533 |
| 1718404500 | 46.615 | -0.11 | -0.24 | 46.6258 | 46.6258 | 46.59 | 661 |
| 1718318100 | 46.7253 | 0.35 | 0.76 | 46.59 | 46.7253 | 46.59 | 2 |
| 1718231700 | 46.3736 | 0.63 | 1.39 | 46.3736 | 46.3736 | 46.3736 | 40 |
| 1718145300 | 45.7387 | 0.09 | 0.19 | 45.56 | 45.7387 | 45.56 | 44 |
| 1718058900 | 45.6517 | 0.31 | 0.69 | 45.34 | 45.6517 | 45.34 | 856 |
| 1717799700 | 45.3391 | 0.03 | 0.06 | 45.41 | 45.45 | 45.3391 | 650 |
| 1717713300 | 45.3131 | -0.11 | -0.23 | 45.55 | 45.55 | 45.3131 | 2 |
| 1717626900 | 45.4191 | 0.89 | 2.01 | 44.72 | 45.4191 | 44.72 | 971 |
| 1717540500 | 44.5243 | 0.14 | 0.32 | 44.38 | 44.56 | 44.306 | 948 |
| 1717454100 | 44.3833 | -0.02 | -0.05 | 44.775 | 44.775 | 44.3833 | 13 |
| 1717194900 | 44.405 | -0.07 | -0.16 | 43.85 | 44.405 | 43.85 | 72 |
| 1717108500 | 44.4753 | -0.6 | -1.32 | 44.4753 | 44.4753 | 44.4753 | 1 |
| 1717022100 | 45.0707 | -0.3 | -0.66 | 44.88 | 45.32 | 44.88 | 2880 |
| 1716935700 | 45.37 | 0.12 | 0.26 | 45.41 | 45.41 | 45.37 | 1250 |
| 1716590100 | 45.2545 | 0.4 | 0.88 | 45.27 | 45.27 | 45.23 | 1418 |
| 1716503700 | 44.8591 | -0.03 | -0.07 | 45.36 | 45.41 | 44.8591 | 1108 |
| 1716417300 | 44.8891 | -0.02 | -0.05 | 44.8891 | 44.8891 | 44.8891 | 0 |
| 1716330900 | 44.91 | -0.01 | -0.01 | 44.61 | 44.91 | 44.61 | 1575 |
| 1716244500 | 44.9164 | 0.32 | 0.72 | 44.7 | 44.9164 | 44.7 | 321 |
| 1715985300 | 44.5955 | -0.13 | -0.29 | 44.5 | 44.5955 | 44.5 | 277 |
| 1715898900 | 44.7252 | -0.12 | -0.28 | 44.88 | 45 | 44.7252 | 2969 |
| 1715812500 | 44.8496 | 0.8 | 1.82 | 44.44 | 44.8496 | 44.44 | 308 |
| 1715726100 | 44.0479 | 0.33 | 0.75 | 44.0599 | 44.0599 | 43.95 | 345 |
| 1715639700 | 43.7216 | -0.09 | -0.21 | 43.76 | 43.76 | 43.7216 | 652 |
| 1715380500 | 43.8134 | 0.12 | 0.27 | 43.89 | 43.89 | 43.8134 | 6 |
| 1715294100 | 43.6933 | 0.05 | 0.11 | 43.74 | 43.74 | 43.6933 | 5 |
| 1715207700 | 43.6439 | 0.04 | 0.10 | 43.35 | 43.6439 | 43.35 | 442 |
| 1715121300 | 43.599 | 0.02 | 0.05 | 43.66 | 43.7 | 43.599 | 774 |
| 1715034900 | 43.5754 | 0.66 | 1.53 | 43.4 | 43.5754 | 43.24 | 2751 |
| 1714775700 | 42.92 | 0.75 | 1.77 | 42.74 | 42.98 | 42.74 | 199 |
| 1714689300 | 42.1722 | 0.44 | 1.07 | 42.005 | 42.25 | 41.675 | 7681 |
| 1714602900 | 41.7275 | -0.36 | -0.85 | 42.1 | 42.1 | 41.7275 | 12 |
| 1714516500 | 42.0871 | -0.64 | -1.50 | 42.35 | 42.35 | 42.0871 | 4 |
| 1714430100 | 42.7301 | 0.04 | 0.09 | 42.67 | 42.7301 | 42.64 | 813 |
| 1714170900 | 42.6916 | 0.63 | 1.50 | 42.6916 | 42.6916 | 42.6916 | 27 |
| 1714084500 | 42.0616 | -0.2 | -0.48 | 41.45 | 42.0616 | 41.45 | 3 |
| 1713998100 | 42.2656 | -0.02 | -0.04 | 42.6368 | 42.6368 | 42.15 | 7845 |
| 1713911700 | 42.2831 | 0.77 | 1.85 | 41.63 | 42.2831 | 41.63 | 6772 |
| 1713825300 | 41.5152 | 0.41 | 1.00 | 41.43 | 41.5152 | 41.43 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
