AdvisorShares Dorsey Wright FSM US Core ETF Historical Data - DWUS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
NASDAQ
AdvisorShares Dorsey Wright FSM US Core ETF (DWUS)
AdvisorShares Dorsey Wright FSM US Core ETF (DWUS) Historical

AdvisorShares Dorsey Wright FSM US Core ETF (DWUS)

42.10

0.0129

(0.03%)

At close: May 01 4:00PM

Delayed by 15 minutes

42.10

0.0129

( 0.03% )

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5368	-1.25900630441	42.6368	42.7301	42.0616	1738	42.31024601	SP
4	-1.63	-3.72741824834	43.73	44.3999	41.1053	1699	43.12714958	SP
12	-0.1	-0.236966824645	42.2	44.68	40.15	1955	43.02327818	SP
26	7.07	20.1827005424	35.03	44.68	35.03	2252	40.78231625	SP
52	8.14	23.9693757362	33.96	44.68	32.9216	2341	38.6328464	SP
156	5.21	14.1230685823	36.89	44.68	30.07	2955	36.6977576	SP
260	17.08	68.2653876898	25.02	44.68	18.74	4333	32.54715018	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714516500	42.0871	-0.64	-1.50	42.35	42.35	42.0871	4
1714430100	42.7301	0.04	0.09	42.67	42.7301	42.64	813
1714170900	42.6916	0.63	1.50	42.6916	42.6916	42.6916	27
1714084500	42.0616	-0.2	-0.48	41.45	42.0616	41.45	3
1713998100	42.2656	-0.02	-0.04	42.6368	42.6368	42.15	7845
1713911700	42.2831	0.77	1.85	41.63	42.2831	41.63	6772
1713825300	41.5152	0.41	1.00	41.43	41.5152	41.43	7
1713566100	41.1053	-1.01	-2.40	42.12	42.12	41.1053	1068
1713479700	42.1151	-0.27	-0.64	42.1151	42.1151	42.1151	3
1713393300	42.3864	-0.54	-1.26	43.22	43.22	42.3864	645
1713306900	42.9293	0.1	0.24	43.03	43.03	42.9293	1751
1713220500	42.8275	-0.68	-1.57	43.11	43.11	42.76	462
1712961300	43.512	-0.85	-1.92	43.88	43.88	43.512	1574
1712874900	44.3626	0.72	1.66	43.73	44.3999	43.73	6571
1712788500	43.64	-0.3	-0.67	43.29	43.6628	43.29	572
1712702100	43.9361	-0.09	-0.21	44.07	44.07	43.69	5563
1712615700	44.0303	-0.11	-0.24	44.2	44.2	43.98	258
1712356500	44.137	0.67	1.55	43.63	44.137	43.63	271
1712270100	43.4635	-0.75	-1.69	43.4635	43.4635	43.4635	2
1712183700	44.2106	0.22	0.51	43.73	44.31	43.73	1468
1712097300	43.9861	-0.33	-0.74	43.7582	43.9861	43.7582	748
1712010900	44.3124	-0.02	-0.04	44.37	44.37	44.24	1654
1711665300	44.3302	0	0.00	44.29	44.3302	44.29	3
1711578900	44.3282	0.07	0.15	44.59	44.59	44.07	3709
1711492500	44.26	-0.16	-0.35	44.53	44.53	44.26	446
1711406100	44.4152	-0.11	-0.24	44.24	44.4152	44.24	275
1711146900	44.5212	-0	-0.01	44.36	44.595	44.36	3601
1711060500	44.5247	0.37	0.84	44.66	44.66	44.5247	302
1710974100	44.1547	0.49	1.11	43.76	44.1547	43.76	4
1710887700	43.6684	0.18	0.40	43.08	43.6684	43.08	211
1710801300	43.4927	0.41	0.96	43.59	43.6	43.4927	172
1710542100	43.08	-0.67	-1.53	43.35	43.35	43.08	3666
1710455700	43.75	-0.05	-0.11	43.99	43.99	43.72	555
1710369300	43.8	-0.31	-0.70	44.08	44.08	43.8	7248
1710282900	44.11	0.72	1.66	43.5	44.11	43.46	2368
1710196500	43.39	-0.43	-0.98	43.58	43.58	43.39	908
1709940900	43.82	-0.76	-1.70	44.68	44.68	43.82	728
1709854500	44.5757	0.69	1.56	44.18	44.67	44.18	2544
1709768100	43.89	0.48	1.11	43.82	44.13	43.82	508
1709681700	43.41	-0.92	-2.08	44.04	44.04	43.41	42
1709595300	44.33	0.08	0.18	44.34	44.34	44.33	51
1709336100	44.25	0.95	2.19	43.38	44.25	43.38	152
1709249700	43.3	0.42	0.98	43.04	43.36	43.04	3606
1709163300	42.88	-0.3	-0.69	42.915	42.915	42.84	1120
1709076900	43.18	0.13	0.31	43.17	43.18	43	1381
1708990500	43.047	0.13	0.30	42.64	43.25	42.64	5375
1708731300	42.9163	-0.05	-0.12	42.79	43.13	42.79	2227
1708644900	42.9666	1.45	3.48	42.84	43.09	42.84	1300
1708558500	41.5198	-0.26	-0.62	41.39	41.6199	41.27	9003
1708472100	41.78	-0.45	-1.07	40.15	41.9	40.15	2815
1708126500	42.2318	-0.38	-0.89	42.38	42.38	42.21	667
1708040100	42.612	0.09	0.22	42.68	42.83	42.5603	2235
1707953700	42.5197	0.65	1.55	42.39	42.66	42.3425	4710
1707867300	41.87	-0.59	-1.39	41.33	42.33	41.33	5760
1707780900	42.46	-0.25	-0.59	42.36	42.96	42.36	2443
1707521700	42.71	0.55	1.30	42.29	42.76	42.29	2937
1707435300	42.1616	0.12	0.29	42.26	42.41	42.11	1405
1707348900	42.0408	0.5	1.19	42.2	42.2	42.0408	2775
1707262500	41.5454	0.13	0.30	41.6344	41.6344	41.49	4556
1707176100	41.42	-0.39	-0.92	41.28	41.67	41.28	9264
1706916900	41.8059	0.79	1.92	41.57	41.8059	41.57	1797
1706830500	41.02	0.41	1.01	40.41	41.02	40.41	3486

AdvisorShares Dorsey Wri...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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