AdvisorShares Focused Equity ETF (CWS)
68.54
+0.17
(+0.25%)
USD |
NYSEARCA |
Nov 05, 16:00
68.54
0.00 (0.00%)
After-Hours: 19:11
CWS Price: 68.54 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 68.25 | 68.39 | 67.99 | 68.37 | 10160.00 |
| Nov 01, 2024 | 67.70 | 68.26 | 67.70 | 68.18 | 3798.00 |
| Oct 31, 2024 | 68.40 | 69.01 | 67.61 | 67.71 | 9175.00 |
| Oct 30, 2024 | 68.55 | 69.40 | 68.40 | 68.59 | 11374.00 |
| Oct 29, 2024 | 68.78 | 68.99 | 68.50 | 68.83 | 8618.00 |
| Oct 28, 2024 | 68.70 | 68.92 | 68.60 | 68.80 | 6633.00 |
| Oct 25, 2024 | 69.27 | 69.27 | 68.30 | 68.50 | 23426.00 |
| Oct 24, 2024 | 68.61 | 69.03 | 68.61 | 68.83 | 5003.00 |
| Oct 23, 2024 | 68.97 | 68.97 | 68.67 | 68.81 | 3877.00 |
| Oct 22, 2024 | 69.27 | 69.27 | 68.80 | 69.14 | 6090.00 |
| Oct 21, 2024 | 70.03 | 70.10 | 69.42 | 69.56 | 26579.00 |
| Oct 18, 2024 | 69.87 | 70.25 | 69.87 | 70.24 | 31836.00 |
| Oct 17, 2024 | 70.24 | 70.24 | 69.79 | 69.86 | 7464.00 |
| Oct 16, 2024 | 69.99 | 70.05 | 69.34 | 70.01 | 13047.00 |
| Oct 15, 2024 | 69.49 | 70.20 | 69.49 | 69.59 | 10833.00 |
| Oct 14, 2024 | 69.36 | 69.69 | 69.22 | 69.67 | 7784.00 |
| Oct 11, 2024 | 68.47 | 69.04 | 68.46 | 69.02 | 7084.00 |
| Oct 10, 2024 | 68.60 | 68.60 | 68.08 | 68.21 | 7841.00 |
| Oct 09, 2024 | 68.12 | 68.79 | 68.12 | 68.57 | 12349.00 |
| Oct 08, 2024 | 68.18 | 68.23 | 67.92 | 68.18 | 4320.00 |
| Oct 07, 2024 | 68.04 | 68.11 | 67.54 | 67.83 | 10059.00 |
| Oct 04, 2024 | 68.52 | 68.58 | 68.05 | 68.39 | 4110.00 |
| Oct 03, 2024 | 68.25 | 68.39 | 68.09 | 68.16 | 8419.00 |
| Oct 02, 2024 | 68.40 | 68.57 | 68.25 | 68.55 | 11771.00 |
| Oct 01, 2024 | 68.96 | 68.96 | 68.22 | 68.37 | 5988.00 |
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
25.82
Minimum
Mar 23 2020
70.24
Maximum
Oct 18 2024
48.38
Average
47.69
Median