Indicators

Advisorshares Focused Equity ETF (NY: CWS )

62.36 +0.63 (+1.02%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.61	29.65	29.61	29.65	458	-0.28(-0.93%)
May 30, 2018	29.90	29.93	29.90	29.93	1,253	+0.13(+0.42%)
May 24, 2018		29.80	29.80	29.80	0	+0.08(+0.27%)
May 23, 2018	29.72	29.72	29.72	29.72	753	-0.15(-0.51%)
May 22, 2018	29.88	29.88	29.88	29.88	232	-0.16(-0.54%)
May 21, 2018	30.04	30.04	30.04	30.04	940	+0.30(+1.01%)
May 18, 2018	29.74	29.74	29.74	29.74	108	+0.01(+0.02%)
May 17, 2018	29.73	29.73	29.73	29.73	367	+0.05(+0.18%)
May 16, 2018	29.68	29.68	29.68	29.68	108	+0.16(+0.54%)
May 15, 2018	29.49	29.55	29.46	29.52	2,599	-0.09(-0.29%)
May 14, 2018	30.08	30.08	29.60	29.61	2,591	-0.11(-0.36%)
May 11, 2018	29.38	29.75	29.38	29.71	2,577	+0.34(+1.14%)
May 09, 2018		29.38	29.38	29.38	10	+0.08(+0.26%)
May 08, 2018	29.25	29.30	29.25	29.30	520	+0.06(+0.20%)
May 07, 2018	29.20	29.26	29.20	29.24	900	+0.00(+0.00%)
May 04, 2018	28.87	29.34	28.87	29.24	4,191	+0.08(+0.26%)
May 03, 2018	29.15	29.17	28.95	29.17	912	-0.08(-0.26%)
May 02, 2018	29.34	29.40	29.24	29.24	432	-0.12(-0.41%)

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.