AdvisorShares Dorsey Wright FSM All Cap World ETF (DWAW)

NASDAQ: DWAW · Real-Time Price · USD

46.54

-0.27 (-0.58%)

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

46.54

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

DWAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.49	46.54	46.49	46.49	46.49	-0.69%	285
Apr 27, 2026	46.81	46.81	46.81	46.81	46.81	0.03%	56
Apr 24, 2026	46.80	46.80	46.80	46.80	46.80	1.11%	98
Apr 23, 2026	46.46	46.46	46.28	46.28	46.28	-0.61%	288
Apr 22, 2026	46.47	46.59	46.46	46.57	46.57	0.91%	14,256
Apr 21, 2026	46.76	46.76	46.15	46.15	46.15	-1.29%	13,118
Apr 20, 2026	46.76	46.76	46.75	46.75	46.75	-0.40%	220
Apr 17, 2026	46.91	46.94	46.91	46.94	46.94	1.40%	193
Apr 16, 2026	46.33	46.33	46.29	46.29	46.29	0.19%	542
Apr 15, 2026	46.25	46.25	46.20	46.20	46.20	-0.14%	349
Apr 14, 2026	46.27	46.27	46.27	46.27	46.27	1.20%	96
Apr 13, 2026	45.28	45.72	45.17	45.72	45.72	0.76%	1,500
Apr 10, 2026	45.40	45.40	45.37	45.37	45.37	0.03%	324
Apr 9, 2026	44.90	45.36	44.86	45.36	45.36	0.12%	4,437
Apr 8, 2026	45.05	45.32	45.05	45.31	45.30	4.09%	3,812
Apr 7, 2026	43.52	43.52	43.52	43.52	43.52	-0.02%	262
Apr 6, 2026	43.37	43.53	43.37	43.53	43.53	0.72%	421
Apr 2, 2026	42.69	43.22	42.69	43.22	43.22	-0.50%	546
Apr 1, 2026	43.35	43.46	43.35	43.44	43.44	1.23%	695
Mar 31, 2026	42.10	42.92	42.05	42.92	42.92	3.53%	2,170
Mar 30, 2026	41.70	41.70	41.33	41.45	41.45	-0.77%	2,255
Mar 27, 2026	41.92	41.98	41.69	41.78	41.77	-1.17%	17,672
Mar 26, 2026	42.92	42.96	42.27	42.27	42.27	-2.40%	578
Mar 25, 2026	43.31	43.33	43.27	43.31	43.31	1.28%	1,741
Mar 24, 2026	42.87	42.87	42.76	42.76	42.76	-0.52%	103
Mar 23, 2026	43.16	43.16	42.98	42.98	42.98	2.22%	468
Mar 20, 2026	42.86	42.89	41.99	42.05	42.05	-2.70%	9,317
Mar 19, 2026	42.82	43.22	42.82	43.22	43.22	0.02%	482
Mar 18, 2026	43.59	43.59	43.16	43.21	43.21	-1.59%	4,487
Mar 17, 2026	44.07	44.16	43.91	43.91	43.91	0.57%	8,245
Mar 16, 2026	43.71	43.71	43.58	43.66	43.66	1.58%	15,203
Mar 13, 2026	43.01	43.01	42.98	42.98	42.98	-0.76%	12,182
Mar 12, 2026	43.60	43.60	43.31	43.31	43.31	-2.22%	6,343
Mar 11, 2026	44.20	44.29	44.20	44.29	44.29	-0.07%	251
Mar 10, 2026	44.58	44.85	44.32	44.32	44.32	0.27%	637
Mar 9, 2026	44.28	44.28	44.21	44.21	44.21	1.25%	443
Mar 6, 2026	43.36	43.83	43.36	43.66	43.66	-1.39%	1,956
Mar 5, 2026	44.65	44.65	44.28	44.28	44.27	-2.07%	432
Mar 4, 2026	45.24	45.24	45.11	45.21	45.21	1.00%	436
Mar 3, 2026	44.02	44.77	44.02	44.77	44.77	-3.00%	181
Mar 2, 2026	46.14	46.15	46.11	46.15	46.15	-0.78%	547
Feb 27, 2026	46.39	46.61	46.39	46.51	46.51	-0.63%	584
Feb 26, 2026	46.75	46.85	46.69	46.81	46.81	-0.17%	1,238
Feb 25, 2026	46.81	46.96	46.70	46.89	46.89	0.93%	3,854
Feb 24, 2026	46.27	46.46	46.27	46.46	46.45	0.79%	164
Feb 23, 2026	46.41	46.41	45.98	46.09	46.09	-0.79%	926
Feb 20, 2026	46.09	46.46	46.09	46.46	46.46	0.86%	2,458
Feb 19, 2026	46.05	46.14	45.87	46.06	46.06	-0.19%	13,174
Feb 18, 2026	46.07	46.15	45.96	46.15	46.15	0.51%	3,948
Feb 17, 2026	45.87	45.92	45.87	45.92	45.92	0.06%	451
Feb 13, 2026	45.79	46.04	45.79	45.89	45.89	0.28%	21,125
Feb 12, 2026	45.76	45.76	45.74	45.76	45.76	-1.53%	949
Feb 11, 2026	46.18	46.48	46.18	46.48	46.48	0.67%	1,953
Feb 10, 2026	46.46	46.46	46.17	46.17	46.17	-0.19%	3,954
Feb 9, 2026	46.27	46.27	46.26	46.26	46.26	1.27%	1,601
Feb 6, 2026	45.36	45.68	45.34	45.68	45.68	2.78%	680
Feb 5, 2026	44.93	44.93	44.44	44.44	44.44	-1.29%	2,461
Feb 4, 2026	45.14	45.14	45.02	45.02	45.02	-1.33%	604
Feb 3, 2026	45.49	45.67	45.49	45.63	45.63	-0.12%	448
Feb 2, 2026	45.53	45.75	45.53	45.68	45.68	0.73%	1,904
Jan 30, 2026	45.51	45.51	45.36	45.36	45.35	-1.54%	547
Jan 29, 2026	46.25	46.25	45.81	46.06	46.06	0.12%	900
Jan 28, 2026	46.07	46.07	45.93	46.01	46.01	-0.09%	450
Jan 27, 2026	45.87	46.10	45.87	46.05	46.05	1.55%	1,931
Jan 26, 2026	45.36	45.51	45.35	45.35	45.35	0.33%	1,792
Jan 23, 2026	45.20	45.20	45.20	45.20	45.20	0.32%	126
Jan 22, 2026	45.15	45.15	45.01	45.06	45.06	0.51%	3,624
Jan 21, 2026	44.46	44.83	44.45	44.83	44.83	1.09%	2,777
Jan 20, 2026	44.44	44.44	44.35	44.35	44.35	-1.89%	2,999
Jan 16, 2026	45.34	45.34	45.20	45.20	45.20	0.17%	810
Jan 15, 2026	45.36	45.42	45.13	45.13	45.13	0.21%	13,115
Jan 14, 2026	44.97	45.04	44.88	45.03	45.03	-0.46%	778
Jan 13, 2026	45.34	45.39	45.22	45.24	45.24	-0.28%	1,262
Jan 12, 2026	45.31	45.37	45.27	45.37	45.37	0.51%	1,202
Jan 9, 2026	45.10	45.14	45.10	45.14	45.14	0.79%	244
Jan 8, 2026	44.78	44.78	44.78	44.78	44.78	-0.56%	115
Jan 7, 2026	45.18	45.18	45.03	45.03	45.03	-0.17%	665
Jan 6, 2026	45.03	45.11	45.03	45.11	45.11	0.42%	400
Jan 5, 2026	44.83	45.00	44.83	44.92	44.92	1.09%	11,500
Jan 2, 2026	44.50	44.52	44.34	44.43	44.43	0.59%	5,748
Dec 31, 2025	44.28	44.28	44.17	44.17	44.17	-0.78%	731
Dec 30, 2025	44.62	44.63	44.52	44.52	44.52	0.15%	444
Dec 29, 2025	44.54	44.54	44.45	44.45	44.45	-0.55%	191
Dec 26, 2025	44.77	44.77	44.62	44.70	44.70	0.15%	11,723
Dec 24, 2025	44.63	44.63	44.63	44.63	44.63	0.24%	111
Dec 23, 2025	44.40	44.53	44.34	44.53	44.53	0.52%	1,027
Dec 22, 2025	44.26	44.34	44.26	44.30	44.30	-0.26%	2,731
Dec 19, 2025	44.27	44.41	44.27	44.41	44.08	1.19%	651
Dec 18, 2025	43.95	43.95	43.89	43.89	43.56	1.08%	520
Dec 17, 2025	43.42	43.42	43.42	43.42	43.09	-1.44%	9
Dec 16, 2025	43.72	44.05	43.72	44.05	43.72	-0.10%	744
Dec 15, 2025	44.14	44.14	44.08	44.10	43.76	0.02%	600
Dec 12, 2025	44.35	44.35	44.09	44.09	43.76	-1.49%	606
Dec 11, 2025	44.76	44.76	44.76	44.76	44.42	0.21%	80
Dec 10, 2025	44.36	44.66	44.36	44.66	44.32	0.86%	611
Dec 9, 2025	44.31	44.31	44.28	44.28	43.94	0.14%	340
Dec 8, 2025	44.22	44.22	44.22	44.22	43.88	-0.06%	160
Dec 5, 2025	44.27	44.27	44.25	44.25	43.91	0.21%	212
Dec 4, 2025	44.15	44.15	44.15	44.15	43.82	0.30%	108
Dec 3, 2025	43.84	44.02	43.84	44.02	43.69	0.24%	839