AdvisorShares Focused Equ... (CWS)
61.97
-1.14 (-1.80%)
At close: Apr 10, 2025, 11:24 AM
91282CML Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 59.50 | 63.34 | 59.04 | 63.11 | 3.74 | 6.30% | 26,360 |
| Apr 8, 2025 | 61.73 | 62.01 | 58.72 | 59.37 | -0.78 | -1.30% | 30,500 |
| Apr 7, 2025 | 59.13 | 61.31 | 58.36 | 60.15 | -0.87 | -1.43% | 75,811 |
| Apr 4, 2025 | 63.00 | 63.01 | 60.84 | 61.02 | -3.37 | -5.23% | 42,500 |
| Apr 3, 2025 | 64.41 | 65.40 | 64.39 | 64.39 | -1.90 | -2.87% | 13,600 |
| Apr 2, 2025 | 65.31 | 66.53 | 65.31 | 66.29 | 0.71 | 1.08% | 18,237 |
| Apr 1, 2025 | 65.19 | 65.81 | 64.80 | 65.58 | 0.11 | 0.17% | 9,100 |
| Mar 31, 2025 | 65.00 | 65.47 | 64.72 | 65.47 | 0.36 | 0.55% | 6,034 |
| Mar 28, 2025 | 65.84 | 65.84 | 64.99 | 65.11 | -0.83 | -1.26% | 6,600 |
| Mar 27, 2025 | 65.74 | 66.15 | 65.62 | 65.94 | 0.21 | 0.32% | 3,800 |
| Mar 26, 2025 | 65.84 | 66.20 | 65.55 | 65.73 | -0.08 | -0.12% | 5,200 |
| Mar 25, 2025 | 65.67 | 66.04 | 65.67 | 65.81 | 0.06 | 0.09% | 6,400 |
| Mar 24, 2025 | 65.39 | 65.88 | 65.39 | 65.75 | 1.04 | 1.61% | 5,800 |
| Mar 21, 2025 | 65.22 | 65.22 | 64.48 | 64.71 | -0.57 | -0.87% | 5,340 |
| Mar 20, 2025 | 65.65 | 65.86 | 65.27 | 65.28 | -0.42 | -0.64% | 3,629 |
| Mar 19, 2025 | 65.14 | 65.90 | 65.14 | 65.70 | 0.72 | 1.11% | 9,949 |
| Mar 18, 2025 | 64.98 | 64.98 | 64.66 | 64.98 | -0.25 | -0.38% | 6,300 |
| Mar 17, 2025 | 64.83 | 65.45 | 64.83 | 65.23 | 0.90 | 1.40% | 17,400 |
| Mar 14, 2025 | 63.63 | 64.42 | 63.54 | 64.33 | 1.10 | 1.74% | 5,200 |
| Mar 13, 2025 | 63.96 | 63.98 | 63.10 | 63.23 | -0.90 | -1.40% | 9,700 |
| Mar 12, 2025 | 65.10 | 65.10 | 64.00 | 64.13 | -0.37 | -0.57% | 6,900 |
| Mar 11, 2025 | 65.66 | 65.66 | 64.33 | 64.50 | -0.70 | -1.07% | 12,522 |
| Mar 10, 2025 | 65.35 | 66.21 | 65.09 | 65.20 | -0.95 | -1.44% | 8,605 |
| Mar 7, 2025 | 65.09 | 66.30 | 64.84 | 66.15 | 0.90 | 1.38% | 25,900 |
| Mar 6, 2025 | 65.73 | 65.88 | 64.94 | 65.25 | -0.95 | -1.44% | 11,000 |
| Mar 5, 2025 | 66.18 | 66.68 | 65.85 | 66.20 | 0.42 | 0.64% | 17,535 |
| Mar 4, 2025 | 66.31 | 66.56 | 65.60 | 65.78 | -0.72 | -1.08% | 18,202 |
| Mar 3, 2025 | 67.58 | 67.64 | 66.25 | 66.50 | -0.57 | -0.85% | 9,000 |
| Feb 28, 2025 | 66.51 | 67.07 | 66.14 | 67.07 | 0.76 | 1.15% | 7,344 |
| Feb 27, 2025 | 66.97 | 67.12 | 66.31 | 66.31 | -0.40 | -0.60% | 5,300 |
| Feb 26, 2025 | 67.11 | 67.42 | 66.38 | 66.71 | 0.09 | 0.14% | 10,935 |
| Feb 25, 2025 | 66.21 | 66.72 | 66.05 | 66.62 | 0.51 | 0.77% | 15,000 |
| Feb 24, 2025 | 66.30 | 66.46 | 65.94 | 66.11 | -0.05 | -0.08% | 8,400 |
| Feb 21, 2025 | 66.99 | 66.99 | 65.92 | 66.16 | -0.81 | -1.21% | 7,328 |
| Feb 20, 2025 | 67.10 | 67.10 | 66.46 | 66.97 | -0.13 | -0.19% | 12,301 |
| Feb 19, 2025 | 67.01 | 67.10 | 66.71 | 67.10 | 0.17 | 0.25% | 6,200 |
| Feb 18, 2025 | 66.98 | 66.98 | 66.62 | 66.93 | 0.07 | 0.10% | 14,822 |
| Feb 14, 2025 | 67.38 | 67.38 | 66.86 | 66.86 | -0.18 | -0.27% | 7,110 |
| Feb 13, 2025 | 66.57 | 67.24 | 66.57 | 67.04 | 0.50 | 0.75% | 13,200 |
| Feb 12, 2025 | 66.72 | 66.85 | 66.34 | 66.54 | -0.86 | -1.28% | 6,600 |
| Feb 11, 2025 | 67.55 | 67.58 | 67.04 | 67.40 | -0.14 | -0.21% | 23,037 |
| Feb 10, 2025 | 67.74 | 67.93 | 67.44 | 67.54 | -0.09 | -0.13% | 8,120 |
| Feb 7, 2025 | 68.38 | 68.38 | 67.57 | 67.63 | -0.23 | -0.34% | 11,833 |
| Feb 6, 2025 | 67.87 | 68.22 | 67.70 | 67.86 | 0.15 | 0.22% | 9,402 |
| Feb 5, 2025 | 67.39 | 68.06 | 67.35 | 67.71 | 0.58 | 0.86% | 10,507 |
| Feb 4, 2025 | 67.73 | 67.73 | 66.93 | 67.13 | -0.35 | -0.52% | 7,300 |
| Feb 3, 2025 | 67.23 | 67.77 | 66.64 | 67.48 | -0.28 | -0.41% | 10,625 |
| Jan 31, 2025 | 68.25 | 68.50 | 67.75 | 67.76 | -0.55 | -0.81% | 8,446 |
| Jan 30, 2025 | 68.09 | 68.54 | 68.09 | 68.31 | 1.02 | 1.52% | 3,800 |
| Jan 29, 2025 | 67.57 | 67.85 | 67.29 | 67.29 | -0.05 | -0.07% | 4,900 |