AdvisorShares Focused Equity ETF (CWS)

NYSEARCA: CWS · Real-Time Price · USD

67.48

-0.59 (-0.87%)

At close: Apr 28, 2026, 4:00 PM EDT

67.50

+0.02 (0.03%)

After-hours: Apr 28, 2026, 8:00 PM EDT

CWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	67.91	67.91	67.32	67.48	67.48	-0.87%	6,525
Apr 27, 2026	67.55	68.18	67.55	68.07	68.07	0.32%	10,036
Apr 24, 2026	68.09	68.09	67.60	67.86	67.86	-0.10%	18,272
Apr 23, 2026	67.98	67.98	67.49	67.93	67.93	-0.58%	9,058
Apr 22, 2026	69.02	69.02	67.83	68.32	68.32	0.12%	9,557
Apr 21, 2026	68.82	69.03	67.87	68.24	68.24	0.02%	10,202
Apr 20, 2026	67.68	68.23	67.68	68.22	68.22	0.39%	15,148
Apr 17, 2026	67.17	68.11	67.12	67.96	67.96	1.83%	19,045
Apr 16, 2026	67.23	67.83	66.65	66.73	66.73	-1.16%	15,595
Apr 15, 2026	67.68	67.76	67.23	67.52	67.52	-0.04%	32,761
Apr 14, 2026	67.31	67.82	67.31	67.54	67.54	0.28%	23,667
Apr 13, 2026	65.79	67.35	65.79	67.35	67.35	1.81%	9,122
Apr 10, 2026	66.84	66.84	66.14	66.16	66.16	-1.09%	3,510
Apr 9, 2026	66.76	67.16	66.62	66.89	66.89	-0.26%	8,417
Apr 8, 2026	67.05	67.12	66.80	67.06	67.06	2.38%	4,661
Apr 7, 2026	65.55	65.77	65.32	65.50	65.50	-0.48%	6,809
Apr 6, 2026	65.63	65.87	64.78	65.81	65.81	0.27%	48,658
Apr 2, 2026	64.39	65.67	64.39	65.64	65.64	0.51%	4,529
Apr 1, 2026	64.90	65.74	64.78	65.31	65.31	0.84%	10,813
Mar 31, 2026	64.08	64.76	63.62	64.76	64.76	2.17%	7,836
Mar 30, 2026	64.34	64.34	63.09	63.38	63.38	-0.53%	4,704
Mar 27, 2026	64.30	64.30	63.70	63.72	63.72	-1.03%	35,150
Mar 26, 2026	65.03	65.18	64.31	64.38	64.38	-1.16%	7,817
Mar 25, 2026	65.09	65.18	64.45	65.14	65.14	0.63%	7,952
Mar 24, 2026	64.58	65.10	64.42	64.73	64.73	-0.68%	4,635
Mar 23, 2026	65.65	65.80	65.17	65.17	65.17	0.82%	5,165
Mar 20, 2026	65.03	65.03	64.61	64.64	64.64	-1.28%	6,442
Mar 19, 2026	65.31	65.83	64.81	65.48	65.48	-0.14%	4,168
Mar 18, 2026	66.15	66.35	65.57	65.57	65.57	-1.44%	8,935
Mar 17, 2026	66.65	67.00	66.53	66.53	66.53	0.42%	4,419
Mar 16, 2026	66.24	66.41	66.03	66.25	66.25	1.08%	16,963
Mar 13, 2026	65.50	65.77	65.37	65.54	65.54	-0.03%	4,554
Mar 12, 2026	65.84	66.29	65.56	65.56	65.56	-1.37%	6,189
Mar 11, 2026	67.00	67.00	66.26	66.47	66.47	-1.09%	5,823
Mar 10, 2026	68.19	68.20	67.20	67.20	67.20	-1.89%	4,583
Mar 9, 2026	67.40	68.50	66.57	68.50	68.50	0.48%	7,583
Mar 6, 2026	67.62	68.25	67.37	68.17	68.17	-0.56%	4,142
Mar 5, 2026	69.27	69.31	68.32	68.56	68.56	-1.71%	2,374
Mar 4, 2026	69.78	69.90	69.23	69.75	69.75	0.18%	7,300
Mar 3, 2026	68.59	69.75	68.35	69.63	69.63	-0.15%	6,280
Mar 2, 2026	69.12	70.01	69.12	69.74	69.74	-0.09%	5,579
Feb 27, 2026	69.25	69.80	69.25	69.80	69.80	0.17%	6,709
Feb 26, 2026	69.06	69.72	68.98	69.68	69.68	1.03%	9,093
Feb 25, 2026	68.85	69.11	68.85	68.97	68.97	0.22%	8,142
Feb 24, 2026	68.02	68.84	67.99	68.82	68.82	1.30%	16,489
Feb 23, 2026	68.19	68.19	67.74	67.94	67.94	-0.75%	7,909
Feb 20, 2026	67.74	68.58	67.74	68.45	68.45	0.82%	5,705
Feb 19, 2026	67.29	67.89	67.29	67.89	67.89	0.40%	7,880
Feb 18, 2026	67.49	68.00	67.40	67.62	67.62	0.74%	18,959
Feb 17, 2026	67.12	67.49	67.02	67.12	67.12	-0.44%	9,158
Feb 13, 2026	66.33	67.75	66.33	67.42	67.42	1.61%	10,877
Feb 12, 2026	67.17	67.31	66.31	66.35	66.35	-1.25%	26,716
Feb 11, 2026	67.74	67.96	66.86	67.19	67.19	-0.89%	10,615
Feb 10, 2026	68.07	68.40	67.79	67.79	67.79	-0.67%	4,811
Feb 9, 2026	67.83	68.30	67.73	68.25	68.24	0.49%	10,201
Feb 6, 2026	67.49	67.91	67.49	67.91	67.91	1.67%	9,687
Feb 5, 2026	67.24	67.30	66.64	66.80	66.80	0.72%	9,335
Feb 4, 2026	67.22	67.22	66.22	66.32	66.32	-1.19%	10,930
Feb 3, 2026	68.40	68.40	67.00	67.12	67.12	-2.64%	34,634
Feb 2, 2026	68.60	68.96	68.60	68.94	68.94	0.41%	4,760
Jan 30, 2026	69.00	69.00	68.34	68.66	68.66	-1.02%	11,121
Jan 29, 2026	69.85	69.85	69.24	69.37	69.37	-0.69%	9,899
Jan 28, 2026	70.13	70.13	69.76	69.85	69.85	-1.26%	29,711
Jan 27, 2026	70.83	70.83	70.64	70.74	70.74	-0.09%	2,153
Jan 26, 2026	70.54	70.95	70.54	70.80	70.80	0.48%	5,862
Jan 23, 2026	70.51	70.53	70.25	70.47	70.47	-0.64%	6,984
Jan 22, 2026	71.21	71.23	70.72	70.92	70.92	-0.40%	10,538
Jan 21, 2026	70.96	71.50	70.77	71.21	71.21	0.88%	5,988
Jan 20, 2026	71.32	71.40	70.51	70.58	70.58	-1.92%	7,915
Jan 16, 2026	72.08	72.08	71.74	71.97	71.96	0.10%	5,224
Jan 15, 2026	71.37	72.06	71.37	71.90	71.90	1.10%	6,133
Jan 14, 2026	70.90	71.12	70.60	71.12	71.12	0.18%	10,911
Jan 13, 2026	71.30	71.30	70.68	70.99	70.99	-0.20%	18,448
Jan 12, 2026	70.49	71.14	70.49	71.14	71.14	0.77%	55,810
Jan 9, 2026	70.02	70.64	70.02	70.59	70.59	1.03%	7,137
Jan 8, 2026	69.71	70.30	69.71	69.87	69.87	0.13%	13,431
Jan 7, 2026	70.36	70.47	69.78	69.78	69.78	-0.75%	9,411
Jan 6, 2026	69.59	70.40	69.38	70.31	70.31	0.73%	10,285
Jan 5, 2026	68.86	69.99	68.86	69.80	69.80	1.48%	11,928
Jan 2, 2026	68.48	68.89	68.35	68.78	68.78	0.08%	22,451
Dec 31, 2025	69.30	69.30	68.63	68.73	68.73	-1.17%	20,755
Dec 30, 2025	69.88	69.88	69.54	69.54	69.54	-0.49%	11,914
Dec 29, 2025	69.90	70.19	69.59	69.88	69.88	-0.23%	9,427
Dec 26, 2025	69.88	70.13	69.88	70.04	70.04	-0.12%	5,869
Dec 24, 2025	69.93	70.15	69.93	70.12	70.12	0.19%	2,451
Dec 23, 2025	69.81	70.09	69.81	69.99	69.99	0.05%	4,423
Dec 22, 2025	69.78	70.12	69.78	69.96	69.96	0.31%	3,321
Dec 19, 2025	69.58	70.02	69.50	69.74	69.53	0.90%	11,259
Dec 18, 2025	69.51	69.51	69.02	69.12	68.91	-0.10%	13,271
Dec 17, 2025	69.93	69.93	69.04	69.19	68.98	-0.82%	7,615
Dec 16, 2025	70.17	70.17	69.70	69.76	69.55	-0.71%	3,497
Dec 15, 2025	70.44	70.44	70.09	70.26	70.05	0.07%	8,435
Dec 12, 2025	70.77	70.77	70.06	70.21	70.00	-0.57%	4,840
Dec 11, 2025	70.29	70.61	70.29	70.61	70.40	1.20%	2,758
Dec 10, 2025	68.74	69.96	68.74	69.78	69.56	1.45%	6,728
Dec 9, 2025	69.02	69.33	68.78	68.78	68.57	-0.32%	3,102
Dec 8, 2025	69.50	69.50	68.94	69.00	68.79	-0.71%	2,372
Dec 5, 2025	68.79	69.49	68.79	69.49	69.28	0.68%	13,988
Dec 4, 2025	68.73	69.07	68.73	69.02	68.81	0.62%	5,828
Dec 3, 2025	68.30	68.74	68.30	68.60	68.39	0.20%	8,747