Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202568.7969.4968.7969.4969.490.68%13,988
Dec 4, 202568.7369.0768.7369.0269.020.62%5,828
Dec 3, 202568.3068.7468.3068.6068.600.20%8,727
Dec 2, 202568.5668.6268.4568.4668.460.01%9,600
Dec 1, 202568.6668.9368.4568.4568.45-1.04%3,724
Nov 28, 202569.2769.3469.1169.1769.170.18%2,600
Nov 26, 202569.1269.2469.0369.0569.050.04%3,635
Nov 25, 202568.0869.1668.0869.0269.021.39%13,146
Nov 24, 202567.5168.2867.2968.0868.080.77%9,274
Nov 21, 202566.1668.0066.1667.5667.552.13%19,728
Nov 20, 202567.4667.4666.1566.1566.15-0.91%9,851
Nov 19, 202566.3066.8166.3066.7666.760.30%7,939
Nov 18, 202566.3866.9366.2566.5666.56-0.03%18,637
Nov 17, 202567.4767.4766.4166.5766.57-1.10%7,370
Nov 14, 202567.4767.6267.3167.3167.31-0.47%4,064
Nov 13, 202568.0468.2167.6267.6367.63-1.29%25,668
Nov 12, 202568.8368.8468.5168.5168.51-0.12%10,429
Nov 11, 202568.0368.7668.0368.6068.600.42%35,848
Nov 10, 202568.0068.4667.7568.3168.310.63%11,237
Nov 7, 202567.1567.8867.1367.8867.880.81%8,659
Nov 6, 202567.5767.6367.0267.3367.33-0.88%16,028
Nov 5, 202567.5168.1867.5067.9367.930.88%10,530
Nov 4, 202566.7867.4866.7867.3367.33-0.08%5,204
Nov 3, 202567.3467.3967.1767.3967.380.22%8,889
Oct 31, 202567.0367.4066.8167.2467.240.32%6,452
Oct 30, 202566.9167.8666.9167.0367.03-0.26%9,843
Oct 29, 202568.1468.1667.1167.2067.20-2.98%27,454
Oct 28, 202569.5069.7369.2769.2769.27-0.55%9,815
Oct 27, 202570.1470.1469.3669.6569.65-0.29%25,799
Oct 24, 202570.0070.0069.4469.8669.860.69%5,967
Oct 23, 202569.1869.3969.0769.3869.380.96%9,527
Oct 22, 202568.9469.1968.6968.7268.72-0.55%6,386
Oct 21, 202568.3469.1268.3469.1069.100.65%9,577
Oct 20, 202568.1968.8268.1968.6568.651.21%40,138
Oct 17, 202567.2367.8467.2367.8367.830.59%11,404
Oct 16, 202568.1668.1667.3567.4367.43-0.82%5,816
Oct 15, 202568.0768.6167.6567.9967.99-0.27%8,057
Oct 14, 202566.9468.3666.9468.1768.170.84%6,095
Oct 13, 202567.1767.9167.1767.6067.600.73%6,763
Oct 10, 202568.1468.5067.1167.1167.11-1.73%4,694
Oct 9, 202568.6268.6268.2368.2968.29-0.93%11,647
Oct 8, 202568.6368.9568.6368.9368.930.17%7,574
Oct 7, 202568.7568.9068.5068.8168.81-15,742
Oct 6, 202568.8568.9568.6068.8168.81-0.10%15,770
Oct 3, 202568.7669.2868.7668.8868.880.39%21,145
Oct 2, 202568.5568.7768.5168.6168.610.26%6,507
Oct 1, 202567.8768.6767.8768.4368.43-0.29%11,760
Sep 30, 202568.1968.6468.1968.6368.630.65%5,081
Sep 29, 202568.7368.7368.1468.1968.19-0.15%6,474
Sep 26, 202567.7468.2967.7468.2968.291.04%3,597
Sep 25, 202567.6167.6767.2767.5967.59-0.75%11,614
Sep 24, 202568.3968.4967.9568.1068.10-0.51%20,696
Sep 23, 202568.9868.9868.2868.4568.45-0.33%5,154
Sep 22, 202568.0268.6868.0268.6868.680.47%6,454
Sep 19, 202568.6368.6368.3168.3668.36-0.38%5,112
Sep 18, 202568.5268.9468.5268.6268.620.47%4,554
Sep 17, 202568.5569.0968.3068.3068.30-0.22%10,322
Sep 16, 202568.6268.6267.7968.4568.45-0.26%11,847
Sep 15, 202569.1969.3368.6368.6368.63-0.95%14,996
Sep 12, 202569.5769.7469.2869.2969.29-0.96%22,457
Sep 11, 202568.9869.9668.9869.9669.961.77%5,940
Sep 10, 202568.6169.1368.4968.7468.74-0.27%18,992
Sep 9, 202568.5968.9368.2868.9368.930.04%9,442
Sep 8, 202568.9968.9968.5168.9068.900.06%9,066
Sep 5, 202568.9569.2368.4768.8668.86-0.02%19,953
Sep 4, 202568.5668.8768.1568.8768.870.74%4,845
Sep 3, 202568.5368.5368.1968.3768.37-0.25%6,454
Sep 2, 202568.2368.5568.2168.5468.54-0.67%8,409
Aug 29, 202569.2969.2968.8769.0069.00-0.55%3,766
Aug 28, 202569.2869.3869.1969.3869.38-0.11%3,269
Aug 27, 202569.4069.8269.3269.4669.46-0.10%7,815
Aug 26, 202569.1169.5269.1169.5269.520.63%6,948
Aug 25, 202569.5569.5569.0369.0969.09-0.55%14,025
Aug 22, 202568.7369.8768.7369.4769.471.07%7,710
Aug 21, 202568.9568.9968.6568.7468.74-0.29%6,541
Aug 20, 202569.1669.1668.8168.9468.940.15%6,348
Aug 19, 202568.5269.1768.5268.8368.830.28%9,416
Aug 18, 202568.4268.8868.4268.6468.640.03%9,915
Aug 15, 202568.5468.7268.5268.6268.62-0.15%3,459
Aug 14, 202568.8968.9668.6068.7268.72-0.77%7,784
Aug 13, 202568.7869.2668.7569.2669.260.56%11,849
Aug 12, 202568.3368.8768.3068.8768.871.11%4,123
Aug 11, 202568.5568.8168.0968.1268.11-0.99%10,490
Aug 8, 202568.5968.8068.4368.8068.801.04%7,157
Aug 7, 202568.6068.6068.0068.0968.09-0.47%10,566
Aug 6, 202568.3368.4767.8868.4168.41-0.26%4,514
Aug 5, 202568.7868.7868.0868.5968.59-0.35%12,962
Aug 4, 202568.8269.1568.5768.8368.831.05%5,864
Aug 1, 202568.1068.2266.6568.1168.11-0.59%9,586
Jul 31, 202569.1969.2468.4868.5168.51-1.23%9,553
Jul 30, 202569.6770.0169.2169.3769.37-0.85%5,909
Jul 29, 202570.5270.5269.8369.9669.96-0.08%5,030
Jul 28, 202570.4371.0070.0070.0270.02-0.81%7,292
Jul 25, 202570.4170.7670.0770.5970.590.97%5,989
Jul 24, 202569.4270.1169.4269.9269.920.84%3,833
Jul 23, 202569.0769.5369.0769.3369.33-0.05%9,062
Jul 22, 202568.4669.3768.4669.3769.370.62%4,804
Jul 21, 202569.0369.5068.7268.9468.94-0.36%17,147
Jul 18, 202569.4369.7368.9569.1969.19-0.36%23,707
Jul 17, 202568.9469.7068.4469.4469.44-0.09%12,148