AdvisorShares Focused Equ... (CWS)
AMEX: CWS
· Real-Time Price · USD
68.74
0.12 (0.18%)
At close: Aug 18, 2025, 3:30 PM
67.27
-2.14%
After-hours: Aug 18, 2025, 05:05 PM EDT
CWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 68.54 | 68.72 | 68.52 | 68.62 | 68.62 | -0.15% | 3,500 |
| Aug 14, 2025 | 68.89 | 68.96 | 68.60 | 68.72 | 68.72 | -0.78% | 7,800 |
| Aug 13, 2025 | 68.78 | 69.26 | 68.75 | 69.26 | 69.26 | 0.57% | 11,849 |
| Aug 12, 2025 | 68.33 | 68.87 | 68.30 | 68.87 | 68.87 | 1.12% | 4,123 |
| Aug 11, 2025 | 68.55 | 68.81 | 68.09 | 68.11 | 68.11 | -1.00% | 10,500 |
| Aug 8, 2025 | 68.59 | 68.80 | 68.43 | 68.80 | 68.80 | 1.04% | 7,200 |
| Aug 7, 2025 | 68.60 | 68.60 | 68.00 | 68.09 | 68.09 | -0.47% | 10,600 |
| Aug 6, 2025 | 68.33 | 68.47 | 67.88 | 68.41 | 68.41 | -0.26% | 4,514 |
| Aug 5, 2025 | 68.78 | 68.78 | 68.08 | 68.59 | 68.59 | -0.35% | 13,000 |
| Aug 4, 2025 | 68.82 | 69.15 | 68.57 | 68.83 | 68.83 | 1.06% | 5,900 |
| Aug 1, 2025 | 68.10 | 68.22 | 66.65 | 68.11 | 68.11 | -0.58% | 9,600 |
| Jul 31, 2025 | 69.19 | 69.24 | 68.48 | 68.51 | 68.51 | -1.24% | 9,553 |
| Jul 30, 2025 | 69.67 | 70.01 | 69.21 | 69.37 | 69.37 | -0.84% | 5,909 |
| Jul 29, 2025 | 70.52 | 70.52 | 69.83 | 69.96 | 69.96 | -0.09% | 5,030 |
| Jul 28, 2025 | 70.43 | 71.00 | 70.00 | 70.02 | 70.02 | -0.81% | 7,300 |
| Jul 25, 2025 | 70.41 | 70.76 | 70.07 | 70.59 | 70.59 | 0.96% | 6,000 |
| Jul 24, 2025 | 69.42 | 70.11 | 69.42 | 69.92 | 69.92 | 0.85% | 3,833 |
| Jul 23, 2025 | 69.07 | 69.53 | 69.07 | 69.33 | 69.33 | -0.06% | 9,100 |
| Jul 22, 2025 | 68.46 | 69.37 | 68.46 | 69.37 | 69.37 | 0.62% | 4,804 |
| Jul 21, 2025 | 69.03 | 69.50 | 68.72 | 68.94 | 68.94 | -0.36% | 17,147 |