AdvisorShares Focused Equity ETF (CWS)
67.50
-0.47
(-0.69%)
USD |
NYSEARCA |
Oct 07, 16:00
67.50
0.00 (0.00%)
After-Hours: 20:00
CWS Price : 67.50 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 22, 2026 | 67.80 | 67.93 | 67.73 | 67.82 | 5107.00 |
| Sep 21, 2026 | 67.82 | 68.29 | 67.82 | 68.04 | 6432.00 |
| Sep 18, 2026 | 67.59 | 68.00 | 67.55 | 67.94 | 5142.00 |
| Sep 17, 2026 | 68.03 | 68.10 | 67.98 | 67.98 | 2101.00 |
| Sep 16, 2026 | 68.45 | 68.70 | 67.98 | 68.26 | 6937.00 |
| Sep 15, 2026 | 68.64 | 68.86 | 68.45 | 68.45 | 14998.00 |
| Sep 14, 2026 | 69.17 | 69.19 | 69.02 | 69.19 | 3350.00 |
| Sep 11, 2026 | 68.60 | 69.30 | 68.60 | 69.26 | 8865.00 |
| Sep 10, 2026 | 68.77 | 69.06 | 68.34 | 68.34 | 5462.00 |
| Sep 09, 2026 | 69.33 | 69.48 | 69.16 | 69.19 | 12144.00 |
| Sep 08, 2026 | 71.14 | 71.14 | 70.43 | 70.48 | 3588.00 |
| Sep 04, 2026 | 71.32 | 71.49 | 71.32 | 71.46 | 1401.00 |
| Sep 03, 2026 | 71.72 | 72.12 | 71.52 | 72.04 | 2964.00 |
| Sep 02, 2026 | 71.21 | 71.29 | 70.95 | 71.28 | 4636.00 |
| Sep 01, 2026 | 71.36 | 71.36 | 71.12 | 71.15 | 1507.00 |
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