AdvisorShares Focused Equity ETF (CWS)
70.77
+0.51
(+0.72%)
USD |
NYSEARCA |
Nov 22, 16:00
70.47
-0.30
(-0.43%)
After-Hours: 20:00
CWS Price: 70.77 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 70.46 | 70.77 | 70.45 | 70.77 | 5315.00 |
| Nov 21, 2024 | 69.63 | 70.34 | 69.53 | 70.26 | 15876.00 |
| Nov 20, 2024 | 69.43 | 69.49 | 68.90 | 69.42 | 69579.00 |
| Nov 19, 2024 | 69.01 | 69.51 | 68.94 | 69.32 | 102261.0 |
| Nov 18, 2024 | 68.94 | 69.56 | 68.94 | 69.32 | 6490.00 |
| Nov 15, 2024 | 70.07 | 70.07 | 69.07 | 69.18 | 21948.00 |
| Nov 14, 2024 | 70.66 | 70.89 | 69.98 | 69.98 | 6559.00 |
| Nov 13, 2024 | 71.19 | 71.45 | 70.85 | 71.18 | 6819.00 |
| Nov 12, 2024 | 71.75 | 71.75 | 71.33 | 71.34 | 6365.00 |
| Nov 11, 2024 | 71.43 | 71.66 | 71.33 | 71.53 | 6655.00 |
| Nov 08, 2024 | 70.26 | 71.40 | 70.26 | 71.00 | 16068.00 |
| Nov 07, 2024 | 70.58 | 70.58 | 69.97 | 70.20 | 8047.00 |
| Nov 06, 2024 | 71.08 | 71.08 | 69.15 | 70.10 | 28655.00 |
| Nov 05, 2024 | 67.87 | 68.62 | 67.78 | 68.62 | 10593.00 |
| 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 |
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
71.53
Maximum
Nov 11 2024
48.74
Average
47.79
Median