AdvisorShares Dorsey Wright FSM US Core ETF (DWUS)
NASDAQ: DWUS · Real-Time Price · USD
49.08
+0.30 (0.62%)
May 13, 2025, 10:12 AM - Market open
DWUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 48.76 | 48.78 | 48.72 | 48.78 | 48.78 | 1.48% | 1,470 |
| May 9, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.37% | 13 |
| May 8, 2025 | 48.43 | 48.49 | 48.25 | 48.25 | 48.25 | 0.27% | 383 |
| May 7, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.38% | 103 |
| May 6, 2025 | 48.03 | 48.10 | 47.85 | 47.94 | 47.94 | -0.64% | 609 |
| May 5, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.50% | 314 |
| May 2, 2025 | 48.56 | 48.56 | 48.49 | 48.49 | 48.49 | 2.03% | 399 |
| May 1, 2025 | 47.98 | 47.98 | 47.53 | 47.53 | 47.53 | 0.44% | 177 |
| Apr 30, 2025 | 46.21 | 47.32 | 46.10 | 47.32 | 47.32 | 0.42% | 933 |
| Apr 29, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.51% | 6 |
| Apr 28, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.24% | 113 |
| Apr 25, 2025 | 46.42 | 46.77 | 46.42 | 46.77 | 46.77 | 1.04% | 2,418 |
| Apr 24, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 1.87% | 10 |
| Apr 23, 2025 | 46.23 | 46.24 | 45.44 | 45.44 | 45.44 | 2.04% | 2,833 |
| Apr 22, 2025 | 44.32 | 44.60 | 44.32 | 44.53 | 44.53 | 2.77% | 1,588 |
| Apr 21, 2025 | 43.29 | 43.33 | 43.28 | 43.33 | 43.33 | -2.34% | 307 |
| Apr 17, 2025 | 44.60 | 44.66 | 44.37 | 44.37 | 44.37 | - | 3,582 |
| Apr 16, 2025 | 44.26 | 44.37 | 44.24 | 44.37 | 44.37 | -2.14% | 1,259 |
| Apr 15, 2025 | 45.60 | 45.60 | 45.32 | 45.34 | 45.34 | 0.31% | 458 |
| Apr 14, 2025 | 45.48 | 45.48 | 44.80 | 45.20 | 45.20 | 1.14% | 2,079 |
| Apr 11, 2025 | 43.77 | 44.69 | 43.77 | 44.69 | 44.69 | 1.22% | 1,240 |
| Apr 10, 2025 | 44.65 | 44.65 | 43.75 | 44.15 | 44.15 | -3.13% | 4,977 |
| Apr 9, 2025 | 42.52 | 45.58 | 42.52 | 45.58 | 45.58 | 9.58% | 11,715 |
| Apr 8, 2025 | 41.36 | 41.59 | 41.36 | 41.59 | 41.59 | -0.93% | 228 |
| Apr 7, 2025 | 42.56 | 42.83 | 41.42 | 41.98 | 41.98 | 0.36% | 734 |
| Apr 4, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | -6.61% | 12 |
| Apr 3, 2025 | 45.18 | 45.18 | 44.77 | 44.79 | 44.79 | -5.11% | 255 |
| Apr 2, 2025 | 46.16 | 47.20 | 46.16 | 47.20 | 47.20 | 0.73% | 1,399 |
| Apr 1, 2025 | 46.38 | 46.86 | 46.38 | 46.86 | 46.86 | 0.77% | 1,780 |
| Mar 31, 2025 | 46.51 | 46.51 | 46.50 | 46.50 | 46.50 | 0.39% | 275 |
| Mar 28, 2025 | 46.90 | 46.90 | 46.14 | 46.32 | 46.32 | -1.76% | 1,275 |
| Mar 27, 2025 | 47.36 | 47.36 | 47.15 | 47.15 | 47.15 | -0.83% | 141 |
| Mar 26, 2025 | 47.50 | 47.55 | 47.44 | 47.55 | 47.55 | -1.49% | 719 |
| Mar 25, 2025 | 48.30 | 48.30 | 48.27 | 48.27 | 48.27 | 0.15% | 189 |
| Mar 24, 2025 | 48.18 | 48.19 | 48.18 | 48.19 | 48.19 | 2.45% | 6,054 |
| Mar 21, 2025 | 46.95 | 47.04 | 46.92 | 47.04 | 47.04 | 0.06% | 533 |
| Mar 20, 2025 | 47.00 | 47.02 | 46.88 | 47.01 | 47.01 | -0.04% | 1,658 |
| Mar 19, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 1.43% | 234 |
| Mar 18, 2025 | 46.33 | 46.37 | 46.33 | 46.37 | 46.37 | -1.33% | 548 |
| Mar 17, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.75% | 173 |
| Mar 14, 2025 | 46.08 | 46.64 | 46.04 | 46.64 | 46.64 | 2.56% | 1,254 |
| Mar 13, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -1.65% | 49 |
| Mar 12, 2025 | 46.38 | 46.38 | 46.00 | 46.24 | 46.24 | 1.25% | 2,586 |
| Mar 11, 2025 | 45.97 | 45.97 | 45.67 | 45.67 | 45.67 | -0.24% | 374 |
| Mar 10, 2025 | 46.13 | 46.13 | 45.60 | 45.78 | 45.78 | -3.48% | 1,315 |
| Mar 7, 2025 | 47.08 | 47.43 | 46.45 | 47.43 | 47.43 | 0.43% | 5,727 |
| Mar 6, 2025 | 47.49 | 47.57 | 47.23 | 47.23 | 47.23 | -2.89% | 2,807 |
| Mar 5, 2025 | 48.07 | 48.65 | 48.07 | 48.64 | 48.64 | 1.31% | 939 |
| Mar 4, 2025 | 47.74 | 48.01 | 47.74 | 48.01 | 48.01 | -1.70% | 932 |
| Mar 3, 2025 | 49.66 | 49.67 | 48.84 | 48.84 | 48.84 | -1.99% | 780 |