Indicators

Advisorshares Focused Equity ETF (NY: CWS )

62.53 +0.57 (+0.92%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.90	35.25	34.38	35.25	1,821	+0.29(+0.83%)
May 28, 2020	34.74	35.16	34.60	34.96	7,415	+0.32(+0.92%)
May 27, 2020	34.55	34.73	34.36	34.64	2,463	+0.38(+1.12%)
May 26, 2020	34.42	34.42	34.26	34.26	1,771	+0.35(+1.03%)
May 22, 2020	33.91	34.04	33.89	33.91	1,416	+0.07(+0.20%)
May 21, 2020	33.80	33.84	33.80	33.84	518	-0.31(-0.91%)
May 20, 2020	34.22	34.22	34.15	34.15	523	+0.39(+1.17%)
May 19, 2020	34.17	34.17	33.75	33.75	1,407	-0.18(-0.53%)
May 18, 2020	33.45	34.25	33.45	33.93	6,899	+0.84(+2.53%)
May 15, 2020	32.63	33.10	32.63	33.10	3,238	+0.59(+1.82%)
May 14, 2020	32.26	32.51	32.18	32.51	1,422	+0.02(+0.06%)
May 13, 2020	32.60	32.67	32.49	32.49	642	-0.82(-2.45%)
May 12, 2020	33.57	33.80	33.30	33.30	1,422	-0.44(-1.30%)
May 11, 2020	33.88	34.04	33.25	33.74	4,440	-0.21(-0.62%)
May 08, 2020	33.54	33.95	33.54	33.95	202	+0.52(+1.56%)
May 07, 2020	33.31	33.43	33.29	33.43	243	+0.13(+0.39%)
May 06, 2020	33.29	33.30	33.29	33.30	144	+0.23(+0.69%)
May 05, 2020	33.41	33.61	33.07	33.07	2,495	+0.32(+0.97%)
May 04, 2020	32.13	32.75	31.97	32.75	3,268	+0.31(+0.96%)

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.