AdvisorShares Focused Equity ETF (CWS)
61.46
+0.79
(+1.30%)
USD |
NYSEARCA |
May 03, 16:00
61.46
0.00 (0.00%)
After-Hours: 20:00
CWS Price: 61.46 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 61.45 | 61.79 | 61.15 | 61.46 | 9194.00 |
May 02, 2024 | 60.53 | 60.93 | 60.24 | 60.67 | 7743.00 |
May 01, 2024 | 60.65 | 61.32 | 60.38 | 60.38 | 9486.00 |
Apr 30, 2024 | 61.10 | 61.33 | 60.53 | 60.65 | 5914.00 |
Apr 29, 2024 | 61.07 | 61.47 | 61.07 | 61.47 | 5736.00 |
Apr 26, 2024 | 61.04 | 61.23 | 60.95 | 61.14 | 4494.00 |
Apr 25, 2024 | 60.59 | 61.10 | 60.42 | 61.05 | 5763.00 |
Apr 24, 2024 | 60.96 | 61.01 | 60.68 | 61.00 | 6267.00 |
Apr 23, 2024 | 60.62 | 61.17 | 60.62 | 61.17 | 10329.00 |
Apr 22, 2024 | 60.26 | 60.50 | 59.91 | 60.50 | 13527.00 |
Apr 19, 2024 | 59.86 | 60.10 | 59.78 | 59.95 | 11737.00 |
Apr 18, 2024 | 59.99 | 60.24 | 59.61 | 59.74 | 9987.00 |
Apr 17, 2024 | 60.19 | 60.24 | 59.75 | 59.90 | 9140.00 |
Apr 16, 2024 | 60.04 | 60.37 | 59.92 | 60.12 | 20035.00 |
Apr 15, 2024 | 61.15 | 61.23 | 60.03 | 60.15 | 24887.00 |
Apr 12, 2024 | 61.55 | 61.58 | 60.52 | 60.69 | 14226.00 |
Apr 11, 2024 | 61.80 | 61.94 | 61.33 | 61.62 | 15036.00 |
Apr 10, 2024 | 61.90 | 62.44 | 61.71 | 61.81 | 20988.00 |
Apr 09, 2024 | 62.95 | 63.07 | 62.55 | 62.97 | 4572.00 |
Apr 08, 2024 | 62.73 | 63.09 | 62.63 | 62.83 | 5128.00 |
Apr 05, 2024 | 62.90 | 63.03 | 62.22 | 62.67 | 12853.00 |
Apr 04, 2024 | 63.34 | 63.34 | 62.28 | 62.46 | 11556.00 |
Apr 03, 2024 | 62.41 | 62.96 | 62.41 | 62.58 | 3793.00 |
Apr 02, 2024 | 62.74 | 62.84 | 62.42 | 62.53 | 9360.00 |
Apr 01, 2024 | 63.43 | 63.46 | 62.95 | 62.96 | 29954.00 |
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
63.69
Maximum
Mar 28 2024
45.25
Average
46.21
Median
May 21 2021