AdvisorShares Dorsey Wright FSM US Core ETF (DWUS)
NASDAQ: DWUS · Real-Time Price · USD
51.98
-0.29 (-0.56%)
At close: Aug 15, 2025, 4:00 PM
51.98
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
DWUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 51.97 | 51.98 | 51.97 | 51.98 | 51.98 | -0.56% | 243 |
| Aug 14, 2025 | 52.24 | 52.28 | 52.24 | 52.28 | 52.28 | -0.07% | 208 |
| Aug 13, 2025 | 52.60 | 52.60 | 52.21 | 52.31 | 52.31 | -0.28% | 217 |
| Aug 12, 2025 | 52.18 | 52.46 | 51.97 | 52.46 | 52.46 | 1.15% | 373 |
| Aug 11, 2025 | 51.99 | 51.99 | 51.86 | 51.86 | 51.86 | -0.19% | 205 |
| Aug 8, 2025 | 51.80 | 51.99 | 51.80 | 51.96 | 51.96 | 0.87% | 493 |
| Aug 7, 2025 | 51.70 | 51.70 | 51.51 | 51.51 | 51.51 | 0.08% | 106 |
| Aug 6, 2025 | 51.35 | 51.47 | 51.35 | 51.47 | 51.47 | 1.23% | 222 |
| Aug 5, 2025 | 51.27 | 51.27 | 50.83 | 50.85 | 50.85 | -0.61% | 711 |
| Aug 4, 2025 | 51.06 | 51.16 | 51.03 | 51.16 | 51.16 | 1.25% | 4,964 |
| Aug 1, 2025 | 50.72 | 50.72 | 50.53 | 50.53 | 50.53 | -0.62% | 1,078 |
| Jul 31, 2025 | 51.16 | 51.17 | 50.84 | 50.84 | 50.84 | -0.04% | 2,518 |
| Jul 30, 2025 | 50.95 | 50.95 | 50.87 | 50.87 | 50.87 | 0.12% | 1,587 |
| Jul 29, 2025 | 50.87 | 50.87 | 50.70 | 50.81 | 50.81 | -0.05% | 1,923 |
| Jul 28, 2025 | 50.97 | 51.06 | 50.73 | 50.83 | 50.83 | -0.67% | 1,485 |
| Jul 25, 2025 | 50.97 | 51.18 | 50.97 | 51.18 | 51.18 | 0.45% | 118 |
| Jul 24, 2025 | 50.72 | 50.95 | 50.72 | 50.95 | 50.95 | -0.03% | 636 |
| Jul 23, 2025 | 50.79 | 50.96 | 50.79 | 50.96 | 50.96 | 0.40% | 103 |
| Jul 22, 2025 | 50.52 | 50.76 | 50.52 | 50.76 | 50.76 | 0.20% | 106 |
| Jul 21, 2025 | 50.68 | 50.68 | 50.66 | 50.66 | 50.66 | 0.09% | 163 |
| Jul 18, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0.04% | 103 |
| Jul 17, 2025 | 50.39 | 50.59 | 50.39 | 50.59 | 50.59 | 0.39% | 2,123 |
| Jul 16, 2025 | 50.13 | 50.39 | 50.13 | 50.39 | 50.39 | 0.72% | 111 |
| Jul 15, 2025 | 50.08 | 50.08 | 50.03 | 50.03 | 50.03 | -1.01% | 107 |
| Jul 14, 2025 | 50.35 | 50.71 | 50.35 | 50.54 | 50.54 | 0.38% | 3,357 |
| Jul 11, 2025 | 50.18 | 50.35 | 50.18 | 50.35 | 50.35 | -0.27% | 1,532 |
| Jul 10, 2025 | 50.29 | 50.49 | 50.29 | 50.49 | 50.49 | 0.17% | 811 |
| Jul 9, 2025 | 50.33 | 50.40 | 50.13 | 50.40 | 50.40 | 0.24% | 10,435 |
| Jul 8, 2025 | 50.37 | 50.37 | 50.28 | 50.28 | 50.28 | -0.89% | 107 |
| Jul 7, 2025 | 50.68 | 50.73 | 50.67 | 50.73 | 50.73 | -0.08% | 651 |
| Jul 3, 2025 | 50.65 | 50.77 | 50.65 | 50.77 | 50.77 | 0.75% | 295 |
| Jul 2, 2025 | 50.45 | 50.45 | 50.38 | 50.39 | 50.39 | -0.39% | 540 |
| Jul 1, 2025 | 50.55 | 50.63 | 50.52 | 50.59 | 50.59 | -0.42% | 1,910 |
| Jun 30, 2025 | 50.58 | 50.80 | 50.58 | 50.80 | 50.80 | 0.99% | 2,604 |
| Jun 27, 2025 | 49.92 | 50.64 | 49.92 | 50.30 | 50.30 | 0.14% | 30,801 |
| Jun 26, 2025 | 50.13 | 50.23 | 50.13 | 50.23 | 50.23 | 0.64% | 499 |
| Jun 25, 2025 | 50.26 | 50.26 | 49.91 | 49.91 | 49.91 | -0.93% | 200 |
| Jun 24, 2025 | 50.17 | 50.38 | 50.17 | 50.38 | 50.38 | 0.58% | 1,018 |
| Jun 23, 2025 | 49.70 | 50.09 | 49.62 | 50.09 | 50.09 | 1.54% | 3,237 |
| Jun 20, 2025 | 49.36 | 49.47 | 49.27 | 49.33 | 49.33 | 0.02% | 10,120 |
| Jun 18, 2025 | 49.45 | 49.55 | 49.32 | 49.32 | 49.32 | -0.19% | 845 |
| Jun 17, 2025 | 49.37 | 49.41 | 49.37 | 49.41 | 49.41 | -0.44% | 344 |
| Jun 16, 2025 | 49.80 | 49.84 | 49.63 | 49.63 | 49.63 | 0.14% | 3,380 |
| Jun 13, 2025 | 49.71 | 49.83 | 49.39 | 49.56 | 49.56 | -0.92% | 5,227 |
| Jun 12, 2025 | 49.81 | 50.02 | 49.77 | 50.02 | 50.02 | 0.48% | 8,840 |
| Jun 11, 2025 | 49.84 | 49.84 | 49.67 | 49.78 | 49.78 | 0.26% | 10,146 |
| Jun 10, 2025 | 49.69 | 49.81 | 49.36 | 49.65 | 49.65 | 0.02% | 11,662 |
| Jun 9, 2025 | 49.63 | 49.84 | 49.61 | 49.64 | 49.64 | -0.72% | 8,878 |
| Jun 6, 2025 | 50.12 | 50.12 | 50.00 | 50.00 | 50.00 | 0.65% | 309 |
| Jun 5, 2025 | 49.88 | 49.88 | 49.68 | 49.68 | 49.68 | -0.67% | 2,762 |