CWS

Advisorshares Focused Eq... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Etf Ticker Symbol Market Type
Advisorshares Focused Equity ETF CWS AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
-0.148 -0.35% 42.5695 16:15:00
Open Price Low Price High Price Close Price Prev Close
43.09 41.96 43.09 42.5695 42.7175
more quote information »

CWS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week43.7344.35241.9643.531,199-1.16-2.65%
1 Month47.5847.5841.9644.441,353-5.01-10.53%
3 Months46.7849.3741.9646.441,397-4.21-9.0%
6 Months50.5253.6841.9648.962,251-7.95-15.74%
1 Year45.9053.6841.9648.421,999-3.33-7.26%
3 Years33.5353.6825.71840.832,5499.0426.96%
5 Years28.0153.6825.71837.782,21614.5651.98%

CWS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 42.5695 -0.15 -0.35% 43.09 43.09 41.96 1,274
May 19 2022 42.7175 -0.08 -0.2% 42.56 42.83 42.47 1,061
May 18 2022 42.8013 -1.55 -3.5% 43.99 43.99 42.8013 430
May 17 2022 44.352 0.59 1.34% 44.28 44.352 44.28 212
May 16 2022 43.7641 0.01 0.03% 43.96 43.96 43.50 3,281
May 13 2022 43.7497 0.77 1.79% 43.73 44.0489 43.6601 1,013
May 12 2022 42.9822 0.32 0.76% 42.66 42.9822 42.66 2,215
May 11 2022 42.6595 -0.47 -1.1% 42.98 43.657 42.6595 2,021
May 10 2022 43.1321 -0.39 -0.9% 43.99 44.028 43.1321 895
May 09 2022 43.5241 -0.57 -1.3% 43.78 43.85 43.5241 3,160
May 06 2022 44.0964 -0.57 -1.28% 44.67 44.67 44.0964 450
May 05 2022 44.6666 -1.24 -2.7% 45.88 45.88 44.6666 629
May 04 2022 45.9075 0.94 2.09% 44.66 45.9075 44.66 1,593
May 03 2022 44.9688 0.19 0.43% 44.63 45.16 44.63 766
May 02 2022 44.7759 -0.39 -0.86% 45.22 45.22 44.20 586
Apr 29 2022 45.1664 -1.26 -2.72% 46.46 46.46 45.1664 225
Apr 28 2022 46.4287 0.60 1.31% 46.23 46.4287 46.23 377
Apr 27 2022 45.8271 0.26 0.58% 45.70 45.94 45.70 626
Apr 26 2022 45.5634 -0.68 -1.46% 46.41 46.41 45.55 3,150
Apr 25 2022 46.2399 -0.16 -0.35% 46.35 46.35 45.535 3,287
Apr 22 2022 46.4009 -1.27 -2.67% 47.58 47.58 46.4009 1,088
See More Historical Prices ยป
Your Recent History
AMEX
CWS
Advisorsha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220522 20:35:29