AdvisorShares Focused Equity ETF (CWS)
NYSEARCA: CWS · Real-Time Price · USD
69.49
+0.47 (0.68%)
Dec 5, 2025, 4:00 PM EST - Market closed
CWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.79 | 69.49 | 68.79 | 69.49 | 69.49 | 0.68% | 13,988 |
| Dec 4, 2025 | 68.73 | 69.07 | 68.73 | 69.02 | 69.02 | 0.62% | 5,828 |
| Dec 3, 2025 | 68.30 | 68.74 | 68.30 | 68.60 | 68.60 | 0.20% | 8,727 |
| Dec 2, 2025 | 68.56 | 68.62 | 68.45 | 68.46 | 68.46 | 0.01% | 9,600 |
| Dec 1, 2025 | 68.66 | 68.93 | 68.45 | 68.45 | 68.45 | -1.04% | 3,724 |
| Nov 28, 2025 | 69.27 | 69.34 | 69.11 | 69.17 | 69.17 | 0.18% | 2,600 |
| Nov 26, 2025 | 69.12 | 69.24 | 69.03 | 69.05 | 69.05 | 0.04% | 3,635 |
| Nov 25, 2025 | 68.08 | 69.16 | 68.08 | 69.02 | 69.02 | 1.39% | 13,146 |
| Nov 24, 2025 | 67.51 | 68.28 | 67.29 | 68.08 | 68.08 | 0.77% | 9,274 |
| Nov 21, 2025 | 66.16 | 68.00 | 66.16 | 67.56 | 67.55 | 2.13% | 19,728 |
| Nov 20, 2025 | 67.46 | 67.46 | 66.15 | 66.15 | 66.15 | -0.91% | 9,851 |
| Nov 19, 2025 | 66.30 | 66.81 | 66.30 | 66.76 | 66.76 | 0.30% | 7,939 |
| Nov 18, 2025 | 66.38 | 66.93 | 66.25 | 66.56 | 66.56 | -0.03% | 18,637 |
| Nov 17, 2025 | 67.47 | 67.47 | 66.41 | 66.57 | 66.57 | -1.10% | 7,370 |
| Nov 14, 2025 | 67.47 | 67.62 | 67.31 | 67.31 | 67.31 | -0.47% | 4,064 |
| Nov 13, 2025 | 68.04 | 68.21 | 67.62 | 67.63 | 67.63 | -1.29% | 25,668 |
| Nov 12, 2025 | 68.83 | 68.84 | 68.51 | 68.51 | 68.51 | -0.12% | 10,429 |
| Nov 11, 2025 | 68.03 | 68.76 | 68.03 | 68.60 | 68.60 | 0.42% | 35,848 |
| Nov 10, 2025 | 68.00 | 68.46 | 67.75 | 68.31 | 68.31 | 0.63% | 11,237 |
| Nov 7, 2025 | 67.15 | 67.88 | 67.13 | 67.88 | 67.88 | 0.81% | 8,659 |
| Nov 6, 2025 | 67.57 | 67.63 | 67.02 | 67.33 | 67.33 | -0.88% | 16,028 |
| Nov 5, 2025 | 67.51 | 68.18 | 67.50 | 67.93 | 67.93 | 0.88% | 10,530 |
| Nov 4, 2025 | 66.78 | 67.48 | 66.78 | 67.33 | 67.33 | -0.08% | 5,204 |
| Nov 3, 2025 | 67.34 | 67.39 | 67.17 | 67.39 | 67.38 | 0.22% | 8,889 |
| Oct 31, 2025 | 67.03 | 67.40 | 66.81 | 67.24 | 67.24 | 0.32% | 6,452 |
| Oct 30, 2025 | 66.91 | 67.86 | 66.91 | 67.03 | 67.03 | -0.26% | 9,843 |
| Oct 29, 2025 | 68.14 | 68.16 | 67.11 | 67.20 | 67.20 | -2.98% | 27,454 |
| Oct 28, 2025 | 69.50 | 69.73 | 69.27 | 69.27 | 69.27 | -0.55% | 9,815 |
| Oct 27, 2025 | 70.14 | 70.14 | 69.36 | 69.65 | 69.65 | -0.29% | 25,799 |
| Oct 24, 2025 | 70.00 | 70.00 | 69.44 | 69.86 | 69.86 | 0.69% | 5,967 |
| Oct 23, 2025 | 69.18 | 69.39 | 69.07 | 69.38 | 69.38 | 0.96% | 9,527 |
| Oct 22, 2025 | 68.94 | 69.19 | 68.69 | 68.72 | 68.72 | -0.55% | 6,386 |
| Oct 21, 2025 | 68.34 | 69.12 | 68.34 | 69.10 | 69.10 | 0.65% | 9,577 |
| Oct 20, 2025 | 68.19 | 68.82 | 68.19 | 68.65 | 68.65 | 1.21% | 40,138 |
| Oct 17, 2025 | 67.23 | 67.84 | 67.23 | 67.83 | 67.83 | 0.59% | 11,404 |
| Oct 16, 2025 | 68.16 | 68.16 | 67.35 | 67.43 | 67.43 | -0.82% | 5,816 |
| Oct 15, 2025 | 68.07 | 68.61 | 67.65 | 67.99 | 67.99 | -0.27% | 8,057 |
| Oct 14, 2025 | 66.94 | 68.36 | 66.94 | 68.17 | 68.17 | 0.84% | 6,095 |
| Oct 13, 2025 | 67.17 | 67.91 | 67.17 | 67.60 | 67.60 | 0.73% | 6,763 |
| Oct 10, 2025 | 68.14 | 68.50 | 67.11 | 67.11 | 67.11 | -1.73% | 4,694 |
| Oct 9, 2025 | 68.62 | 68.62 | 68.23 | 68.29 | 68.29 | -0.93% | 11,647 |
| Oct 8, 2025 | 68.63 | 68.95 | 68.63 | 68.93 | 68.93 | 0.17% | 7,574 |
| Oct 7, 2025 | 68.75 | 68.90 | 68.50 | 68.81 | 68.81 | - | 15,742 |
| Oct 6, 2025 | 68.85 | 68.95 | 68.60 | 68.81 | 68.81 | -0.10% | 15,770 |
| Oct 3, 2025 | 68.76 | 69.28 | 68.76 | 68.88 | 68.88 | 0.39% | 21,145 |
| Oct 2, 2025 | 68.55 | 68.77 | 68.51 | 68.61 | 68.61 | 0.26% | 6,507 |
| Oct 1, 2025 | 67.87 | 68.67 | 67.87 | 68.43 | 68.43 | -0.29% | 11,760 |
| Sep 30, 2025 | 68.19 | 68.64 | 68.19 | 68.63 | 68.63 | 0.65% | 5,081 |
| Sep 29, 2025 | 68.73 | 68.73 | 68.14 | 68.19 | 68.19 | -0.15% | 6,474 |
| Sep 26, 2025 | 67.74 | 68.29 | 67.74 | 68.29 | 68.29 | 1.04% | 3,597 |