AdvisorShares Focused Equity ETF (CWS)
73.21
+0.35
(+0.48%)
USD |
NYSEARCA |
Aug 26, 11:42
CWS Price : 73.21 for Aug. 26, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 72.53 | 73.17 | 72.53 | 73.07 | 5961.00 |
| Aug 07, 2026 | 72.23 | 72.73 | 72.23 | 72.64 | 6536.00 |
| Aug 06, 2026 | 72.86 | 72.90 | 72.32 | 72.42 | 4364.00 |
| Aug 05, 2026 | 72.96 | 73.01 | 72.70 | 72.96 | 2001.00 |
| Aug 04, 2026 | 71.80 | 72.83 | 71.74 | 72.50 | 12193.00 |
| Aug 03, 2026 | 71.50 | 71.70 | 71.49 | 71.60 | 5904.00 |
| Jul 31, 2026 | 70.52 | 71.66 | 70.52 | 71.44 | 6060.00 |
| Jul 30, 2026 | 69.60 | 70.33 | 69.48 | 70.33 | 6493.00 |
| Jul 29, 2026 | 70.03 | 70.62 | 69.76 | 69.82 | 4905.00 |
| Jul 28, 2026 | 70.03 | 70.36 | 70.00 | 70.31 | 2662.00 |
| Jul 27, 2026 | 69.66 | 70.09 | 69.64 | 69.77 | 4669.00 |
| Jul 24, 2026 | 69.57 | 69.57 | 69.12 | 69.26 | 1389.00 |
| Jul 23, 2026 | 69.15 | 69.30 | 68.85 | 69.01 | 3386.00 |
| Jul 22, 2026 | 68.74 | 68.98 | 68.70 | 68.89 | 2310.00 |
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