AdvisorShares Focused Equity ETF (CWS)
68.01
-0.44
(-0.64%)
USD |
NYSEARCA |
Sep 16, 16:00
68.01
0.00 (0.00%)
After-Hours: 18:05
CWS Price : 68.01 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 71.94 | 71.99 | 71.69 | 71.87 | 4489.00 |
| Aug 28, 2026 | 72.44 | 72.44 | 72.09 | 72.09 | 2999.00 |
| Aug 27, 2026 | 73.11 | 73.11 | 72.64 | 72.69 | 2940.00 |
| Aug 26, 2026 | 73.15 | 73.17 | 72.99 | 73.17 | 3087.00 |
| Aug 25, 2026 | 74.05 | 74.05 | 72.68 | 72.86 | 2839.00 |
| Aug 24, 2026 | 73.14 | 73.44 | 73.14 | 73.44 | 2992.00 |
| Aug 21, 2026 | 72.45 | 73.28 | 72.45 | 73.28 | 2563.00 |
| Aug 20, 2026 | 72.67 | 72.96 | 72.43 | 72.47 | 1921.00 |
| Aug 19, 2026 | 72.86 | 73.30 | 72.86 | 72.95 | 2413.00 |
| Aug 18, 2026 | 73.24 | 73.24 | 72.76 | 72.76 | 1340.00 |
| Aug 17, 2026 | 73.15 | 73.61 | 73.15 | 73.49 | 1346.00 |
| Aug 14, 2026 | 73.30 | 73.48 | 73.26 | 73.32 | 2523.00 |
| Aug 13, 2026 | 73.36 | 73.42 | 72.88 | 73.36 | 4416.00 |
| Aug 12, 2026 | 73.60 | 73.60 | 73.10 | 73.30 | 2727.00 |
| Aug 11, 2026 | 73.41 | 73.41 | 73.10 | 73.28 | 9179.00 |
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