Skip to main content
AdvisorShares Focused Equity ETF (CWS)
NYSEARCA: CWS · Real-Time Price · USD
68.56
-1.19 (-1.71%)
Mar 5, 2026, 4:00 PM EST - Market closed

CWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202669.2769.3168.3268.5668.56-1.71%2,374
Mar 4, 202669.7869.9069.2369.7569.750.18%7,300
Mar 3, 202668.5969.7568.3569.6369.63-0.15%6,280
Mar 2, 202669.1270.0169.1269.7469.74-0.09%5,579
Feb 27, 202669.2569.8069.2569.8069.800.17%6,709
Feb 26, 202669.0669.7268.9869.6869.681.03%9,093
Feb 25, 202668.8569.1168.8568.9768.970.22%8,142
Feb 24, 202668.0268.8467.9968.8268.821.30%16,489
Feb 23, 202668.1968.1967.7467.9467.94-0.75%7,909
Feb 20, 202667.7468.5867.7468.4568.450.82%5,705
Feb 19, 202667.2967.8967.2967.8967.890.40%7,880
Feb 18, 202667.4968.0067.4067.6267.620.74%18,959
Feb 17, 202667.1267.4967.0267.1267.12-0.44%9,158
Feb 13, 202666.3367.7566.3367.4267.421.61%10,877
Feb 12, 202667.1767.3166.3166.3566.35-1.25%26,716
Feb 11, 202667.7467.9666.8667.1967.19-0.89%10,615
Feb 10, 202668.0768.4067.7967.7967.79-0.67%4,811
Feb 9, 202667.8368.3067.7368.2568.240.49%10,201
Feb 6, 202667.4967.9167.4967.9167.911.67%9,687
Feb 5, 202667.2467.3066.6466.8066.800.72%9,335
Feb 4, 202667.2267.2266.2266.3266.32-1.19%10,930
Feb 3, 202668.4068.4067.0067.1267.12-2.64%34,634
Feb 2, 202668.6068.9668.6068.9468.940.41%4,760
Jan 30, 202669.0069.0068.3468.6668.66-1.02%11,121
Jan 29, 202669.8569.8569.2469.3769.37-0.69%9,899
Jan 28, 202670.1370.1369.7669.8569.85-1.26%29,711
Jan 27, 202670.8370.8370.6470.7470.74-0.09%2,153
Jan 26, 202670.5470.9570.5470.8070.800.48%5,862
Jan 23, 202670.5170.5370.2570.4770.47-0.64%6,984
Jan 22, 202671.2171.2370.7270.9270.92-0.40%10,538
Jan 21, 202670.9671.5070.7771.2171.210.88%5,988
Jan 20, 202671.3271.4070.5170.5870.58-1.92%7,915
Jan 16, 202672.0872.0871.7471.9771.960.10%5,224
Jan 15, 202671.3772.0671.3771.9071.901.10%6,133
Jan 14, 202670.9071.1270.6071.1271.120.18%10,911
Jan 13, 202671.3071.3070.6870.9970.99-0.20%18,448
Jan 12, 202670.4971.1470.4971.1471.140.77%55,810
Jan 9, 202670.0270.6470.0270.5970.591.03%7,137
Jan 8, 202669.7170.3069.7169.8769.870.13%13,431
Jan 7, 202670.3670.4769.7869.7869.78-0.75%9,411
Jan 6, 202669.5970.4069.3870.3170.310.73%10,285
Jan 5, 202668.8669.9968.8669.8069.801.48%11,928
Jan 2, 202668.4868.8968.3568.7868.780.08%22,451
Dec 31, 202569.3069.3068.6368.7368.73-1.17%20,755
Dec 30, 202569.8869.8869.5469.5469.54-0.49%11,914
Dec 29, 202569.9070.1969.5969.8869.88-0.23%9,427
Dec 26, 202569.8870.1369.8870.0470.04-0.12%5,869
Dec 24, 202569.9370.1569.9370.1270.120.19%2,451
Dec 23, 202569.8170.0969.8169.9969.990.05%4,423
Dec 22, 202569.7870.1269.7869.9669.960.31%3,321
Dec 19, 202569.5870.0269.5069.7469.530.90%11,259
Dec 18, 202569.5169.5169.0269.1268.91-0.10%13,271
Dec 17, 202569.9369.9369.0469.1968.98-0.82%7,615
Dec 16, 202570.1770.1769.7069.7669.55-0.71%3,497
Dec 15, 202570.4470.4470.0970.2670.050.07%8,435
Dec 12, 202570.7770.7770.0670.2170.00-0.57%4,840
Dec 11, 202570.2970.6170.2970.6170.401.20%2,758
Dec 10, 202568.7469.9668.7469.7869.561.45%6,728
Dec 9, 202569.0269.3368.7868.7868.57-0.32%3,102
Dec 8, 202569.5069.5068.9469.0068.79-0.71%2,372
Dec 5, 202568.7969.4968.7969.4969.280.68%13,988
Dec 4, 202568.7369.0768.7369.0268.810.62%5,828
Dec 3, 202568.3068.7468.3068.6068.390.20%8,747
Dec 2, 202568.5668.6268.4568.4668.250.01%9,600
Dec 1, 202568.6668.9368.4568.4568.24-1.04%3,724
Nov 28, 202569.2769.3469.1169.1768.960.18%2,600
Nov 26, 202569.1269.2469.0369.0568.840.04%3,635
Nov 25, 202568.0869.1668.0869.0268.811.39%13,146
Nov 24, 202567.5168.2867.2968.0867.870.77%9,274
Nov 21, 202566.1668.0066.1667.5667.352.13%19,728
Nov 20, 202567.4667.4666.1566.1565.95-0.91%9,851
Nov 19, 202566.3066.8166.3066.7666.550.30%7,939
Nov 18, 202566.3866.9366.2566.5666.36-0.03%18,637
Nov 17, 202567.4767.4766.4166.5766.37-1.10%7,370
Nov 14, 202567.4767.6267.3167.3167.11-0.47%4,064
Nov 13, 202568.0468.2167.6267.6367.43-1.29%25,668
Nov 12, 202568.8368.8468.5168.5168.30-0.12%10,429
Nov 11, 202568.0368.7668.0368.6068.390.42%35,848
Nov 10, 202568.0068.4667.7568.3168.100.63%11,237
Nov 7, 202567.1567.8867.1367.8867.680.81%8,659
Nov 6, 202567.5767.6367.0267.3367.13-0.88%16,028
Nov 5, 202567.5168.1867.5067.9367.720.88%10,530
Nov 4, 202566.7867.4866.7867.3367.13-0.08%5,204
Nov 3, 202567.3467.3967.1767.3967.180.22%8,889
Oct 31, 202567.0367.4066.8167.2467.040.32%6,452
Oct 30, 202566.9167.8666.9167.0366.83-0.26%9,843
Oct 29, 202568.1468.1667.1167.2067.00-2.98%27,454
Oct 28, 202569.5069.7369.2769.2769.06-0.55%9,815
Oct 27, 202570.1470.1469.3669.6569.44-0.29%25,799
Oct 24, 202570.0070.0069.4469.8669.650.69%5,967
Oct 23, 202569.1869.3969.0769.3869.170.96%9,527
Oct 22, 202568.9469.1968.6968.7268.51-0.55%6,386
Oct 21, 202568.3469.1268.3469.1068.890.65%9,577
Oct 20, 202568.1968.8268.1968.6568.441.21%40,138
Oct 17, 202567.2367.8467.2367.8367.620.59%11,404
Oct 16, 202568.1668.1667.3567.4367.22-0.82%5,816
Oct 15, 202568.0768.6167.6567.9967.78-0.27%8,057
Oct 14, 202566.9468.3666.9468.1767.960.84%6,095
Oct 13, 202567.1767.9167.1767.6067.400.73%6,763
Oct 10, 202568.1468.5067.1167.1166.91-1.73%4,694