AdvisorShares Focused Equity ETF (CWS)
67.30
-0.32
(-0.48%)
USD |
NYSEARCA |
Oct 27, 16:00
67.10
-0.20
(-0.29%)
After-Hours: 20:00
CWS Price : 67.30 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 67.65 | 67.65 | 67.14 | 67.30 | 4064.00 |
| Oct 26, 2026 | 67.30 | 67.84 | 67.30 | 67.62 | 2003.00 |
| Oct 23, 2026 | 67.51 | 67.51 | 67.43 | 67.43 | 693.00 |
| Oct 22, 2026 | 67.93 | 68.52 | 67.93 | 68.45 | 5039.00 |
| Oct 21, 2026 | 68.09 | 68.12 | 67.97 | 68.06 | 3808.00 |
| Oct 20, 2026 | 68.35 | 68.36 | 67.78 | 68.04 | 10371.00 |
| Oct 19, 2026 | 68.15 | 68.15 | 68.05 | 68.06 | 2924.00 |
| Oct 16, 2026 | 68.89 | 68.89 | 68.11 | 68.19 | 3614.00 |
| Oct 15, 2026 | 68.20 | 68.60 | 68.04 | 68.60 | 7730.00 |
| Oct 14, 2026 | 67.32 | 67.35 | 66.98 | 67.35 | 8587.00 |
| Oct 13, 2026 | 67.56 | 67.77 | 67.41 | 67.66 | 49515.00 |
| Oct 12, 2026 | 67.95 | 67.95 | 67.78 | 67.78 | 1199.00 |
| Oct 09, 2026 | 67.50 | 67.86 | 67.50 | 67.78 | 3639.00 |
| Oct 08, 2026 | 66.60 | 67.42 | 66.45 | 67.42 | 3006.00 |
| Oct 07, 2026 | 67.53 | 67.53 | 66.74 | 66.85 | 1494.00 |
| Oct 06, 2026 | 67.94 | 68.40 | 67.78 | 67.97 | 18638.00 |
| Oct 05, 2026 | 67.20 | 67.78 | 67.20 | 67.72 | 6276.00 |
| Oct 02, 2026 | 67.19 | 67.24 | 67.12 | 67.20 | 8606.00 |
| Oct 01, 2026 | 66.58 | 67.17 | 66.58 | 67.07 | 5109.00 |
| Sep 30, 2026 | 66.46 | 66.69 | 66.40 | 66.53 | 8400.00 |
| Sep 29, 2026 | 66.64 | 66.64 | 66.18 | 66.55 | 5781.00 |
| Sep 28, 2026 | 66.87 | 67.16 | 66.77 | 67.00 | 5672.00 |
| Sep 25, 2026 | 67.08 | 67.32 | 67.08 | 67.31 | 11490.00 |
| Sep 24, 2026 | 67.52 | 67.54 | 67.18 | 67.25 | 4660.00 |
| Sep 23, 2026 | 67.87 | 67.94 | 67.56 | 67.69 | 3468.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median