AdvisorShares Focused Equity ETF (CWS)
NYSEARCA: CWS · Real-Time Price · USD
68.29
+0.70 (1.04%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 67.74 | 68.29 | 67.74 | 68.29 | 68.29 | 1.04% | 3,597 |
| Sep 25, 2025 | 67.61 | 67.67 | 67.27 | 67.59 | 67.59 | -0.75% | 11,614 |
| Sep 24, 2025 | 68.39 | 68.49 | 67.95 | 68.10 | 68.10 | -0.51% | 20,696 |
| Sep 23, 2025 | 68.98 | 68.98 | 68.28 | 68.45 | 68.45 | -0.33% | 5,154 |
| Sep 22, 2025 | 68.02 | 68.68 | 68.02 | 68.68 | 68.68 | 0.47% | 6,454 |
| Sep 19, 2025 | 68.63 | 68.63 | 68.31 | 68.36 | 68.36 | -0.38% | 5,112 |
| Sep 18, 2025 | 68.52 | 68.94 | 68.52 | 68.62 | 68.62 | 0.47% | 4,554 |
| Sep 17, 2025 | 68.55 | 69.09 | 68.30 | 68.30 | 68.30 | -0.22% | 10,322 |
| Sep 16, 2025 | 68.62 | 68.62 | 67.79 | 68.45 | 68.45 | -0.26% | 11,847 |
| Sep 15, 2025 | 69.19 | 69.33 | 68.63 | 68.63 | 68.63 | -0.95% | 14,996 |
| Sep 12, 2025 | 69.57 | 69.74 | 69.28 | 69.29 | 69.29 | -0.96% | 22,457 |
| Sep 11, 2025 | 68.98 | 69.96 | 68.98 | 69.96 | 69.96 | 1.77% | 5,940 |
| Sep 10, 2025 | 68.61 | 69.13 | 68.49 | 68.74 | 68.74 | -0.27% | 18,992 |
| Sep 9, 2025 | 68.59 | 68.93 | 68.28 | 68.93 | 68.93 | 0.04% | 9,442 |
| Sep 8, 2025 | 68.99 | 68.99 | 68.51 | 68.90 | 68.90 | 0.06% | 9,066 |
| Sep 5, 2025 | 68.95 | 69.23 | 68.47 | 68.86 | 68.86 | -0.02% | 19,953 |
| Sep 4, 2025 | 68.56 | 68.87 | 68.15 | 68.87 | 68.87 | 0.74% | 4,845 |
| Sep 3, 2025 | 68.53 | 68.53 | 68.19 | 68.37 | 68.37 | -0.25% | 6,453 |
| Sep 2, 2025 | 68.23 | 68.55 | 68.21 | 68.54 | 68.54 | -0.67% | 8,409 |
| Aug 29, 2025 | 69.29 | 69.29 | 68.87 | 69.00 | 69.00 | -0.55% | 3,766 |
| Aug 28, 2025 | 69.28 | 69.38 | 69.19 | 69.38 | 69.38 | -0.11% | 3,269 |
| Aug 27, 2025 | 69.40 | 69.82 | 69.32 | 69.46 | 69.46 | -0.10% | 7,815 |
| Aug 26, 2025 | 69.11 | 69.52 | 69.11 | 69.52 | 69.52 | 0.63% | 6,948 |
| Aug 25, 2025 | 69.55 | 69.55 | 69.03 | 69.09 | 69.09 | -0.55% | 14,025 |
| Aug 22, 2025 | 68.73 | 69.87 | 68.73 | 69.47 | 69.47 | 1.07% | 7,710 |
| Aug 21, 2025 | 68.95 | 68.99 | 68.65 | 68.74 | 68.74 | -0.29% | 6,541 |
| Aug 20, 2025 | 69.16 | 69.16 | 68.81 | 68.94 | 68.94 | 0.15% | 6,348 |
| Aug 19, 2025 | 68.52 | 69.17 | 68.52 | 68.83 | 68.83 | 0.28% | 9,416 |
| Aug 18, 2025 | 68.42 | 68.88 | 68.42 | 68.64 | 68.64 | 0.03% | 9,915 |
| Aug 15, 2025 | 68.54 | 68.72 | 68.52 | 68.62 | 68.62 | -0.15% | 3,459 |
| Aug 14, 2025 | 68.89 | 68.96 | 68.60 | 68.72 | 68.72 | -0.77% | 7,784 |
| Aug 13, 2025 | 68.78 | 69.26 | 68.75 | 69.26 | 69.26 | 0.56% | 11,849 |
| Aug 12, 2025 | 68.33 | 68.87 | 68.30 | 68.87 | 68.87 | 1.11% | 4,123 |
| Aug 11, 2025 | 68.55 | 68.81 | 68.09 | 68.12 | 68.12 | -0.99% | 10,490 |
| Aug 8, 2025 | 68.59 | 68.80 | 68.43 | 68.80 | 68.80 | 1.04% | 7,157 |
| Aug 7, 2025 | 68.60 | 68.60 | 68.00 | 68.09 | 68.09 | -0.47% | 10,566 |
| Aug 6, 2025 | 68.33 | 68.47 | 67.88 | 68.41 | 68.41 | -0.26% | 4,514 |
| Aug 5, 2025 | 68.78 | 68.78 | 68.08 | 68.59 | 68.59 | -0.35% | 12,962 |
| Aug 4, 2025 | 68.82 | 69.15 | 68.57 | 68.83 | 68.83 | 1.05% | 5,864 |
| Aug 1, 2025 | 68.10 | 68.22 | 66.65 | 68.11 | 68.11 | -0.59% | 9,586 |
| Jul 31, 2025 | 69.19 | 69.24 | 68.48 | 68.51 | 68.51 | -1.23% | 9,553 |
| Jul 30, 2025 | 69.67 | 70.01 | 69.21 | 69.37 | 69.37 | -0.85% | 5,909 |
| Jul 29, 2025 | 70.52 | 70.52 | 69.83 | 69.96 | 69.96 | -0.08% | 5,030 |
| Jul 28, 2025 | 70.43 | 71.00 | 70.00 | 70.02 | 70.02 | -0.81% | 7,292 |
| Jul 25, 2025 | 70.41 | 70.76 | 70.07 | 70.59 | 70.59 | 0.97% | 5,989 |
| Jul 24, 2025 | 69.42 | 70.11 | 69.42 | 69.92 | 69.92 | 0.84% | 3,833 |
| Jul 23, 2025 | 69.07 | 69.53 | 69.07 | 69.33 | 69.33 | -0.05% | 9,062 |
| Jul 22, 2025 | 68.46 | 69.37 | 68.46 | 69.37 | 69.37 | 0.62% | 4,804 |
| Jul 21, 2025 | 69.03 | 69.50 | 68.72 | 68.94 | 68.94 | -0.36% | 17,147 |
| Jul 18, 2025 | 69.43 | 69.73 | 68.95 | 69.19 | 69.19 | -0.36% | 23,707 |