Advisorshares Fsm All Cap World ETF (NQ: DWAW )

39.06 +0.14 (+0.36%)

Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	39.06	39.06	39.06	39.06	100	+0.14(+0.37%)
Oct 31, 2024	39.02	39.04	38.90	38.92	1,212	-0.73(-1.85%)
Oct 30, 2024	39.65	39.65	39.65	39.65	17	-0.05(-0.13%)
Oct 29, 2024	39.70	39.70	39.70	39.70	62	+0.04(+0.09%)
Oct 28, 2024	39.74	39.74	39.66	39.66	1,635	+0.13(+0.32%)
Oct 25, 2024	39.54	39.54	39.54	39.54	100	+0.01(+0.02%)
Oct 24, 2024	39.53	39.53	39.53	39.53	118	+0.05(+0.13%)
Oct 23, 2024	39.40	39.48	39.40	39.48	143	-0.39(-0.99%)
Oct 22, 2024	39.74	39.87	39.74	39.87	907	-0.04(-0.10%)
Oct 21, 2024	39.91	39.91	39.91	39.91	119	+0.00(+0.00%)
Oct 18, 2024	39.92	39.99	39.91	39.91	5,275	+0.16(+0.40%)
Oct 17, 2024	39.97	39.97	39.75	39.75	177	-0.04(-0.10%)
Oct 16, 2024	39.64	39.79	39.59	39.79	2,546	+0.18(+0.46%)
Oct 15, 2024	39.61	39.61	39.61	39.61	46	-0.27(-0.68%)
Oct 14, 2024	39.88	39.88	39.88	39.88	64	+0.25(+0.63%)
Oct 11, 2024	39.63	39.63	39.63	39.63	100	+0.24(+0.61%)
Oct 10, 2024	39.39	39.39	39.39	39.39	90	-0.08(-0.20%)
Oct 09, 2024	39.33	39.47	39.33	39.47	16,511	+0.35(+0.89%)
Oct 08, 2024	39.12	39.12	39.12	39.12	40	+0.28(+0.72%)
Oct 07, 2024	38.84	38.84	38.81	38.84	471	-0.28(-0.72%)
Oct 04, 2024	38.88	39.12	38.85	39.12	7,875	+0.27(+0.69%)
Oct 03, 2024	38.86	38.86	38.85	38.85	1,568	+0.01(+0.03%)
Oct 02, 2024	38.86	38.86	38.84	38.84	439	-0.07(-0.18%)
Oct 01, 2024	38.75	38.91	38.75	38.91	439	-0.27(-0.69%)
Sep 30, 2024	38.99	39.18	38.99	39.18	118	+0.08(+0.20%)
Sep 27, 2024	39.17	39.17	39.10	39.10	342	+0.02(+0.05%)
Sep 26, 2024	39.00	39.08	39.00	39.08	1,067	+0.08(+0.21%)
Sep 25, 2024	39.00	39.00	39.00	39.00	46	-0.01(-0.03%)
Sep 24, 2024	39.01	39.01	39.01	39.01	71	+0.03(+0.08%)
Sep 23, 2024	38.94	38.98	38.94	38.98	1,441	+0.18(+0.46%)
Sep 20, 2024	38.81	38.81	38.80	38.80	495	-0.08(-0.21%)
Sep 19, 2024	38.91	38.97	38.88	38.88	17,170	+0.61(+1.60%)
Sep 18, 2024	38.27	38.27	38.27	38.27	360	-0.07(-0.18%)
Sep 17, 2024	38.42	38.42	38.34	38.34	801	-0.01(-0.03%)
Sep 16, 2024	38.25	38.39	38.25	38.35	518	+0.06(+0.16%)
Sep 13, 2024	38.23	38.31	38.22	38.29	1,471	+0.23(+0.60%)
Sep 12, 2024	37.97	38.13	37.97	38.06	7,771	+0.33(+0.88%)
Sep 11, 2024	37.07	37.74	36.85	37.73	9,445	+0.35(+0.93%)
Sep 10, 2024	37.38	37.38	37.38	37.38	1	+0.17(+0.46%)
Sep 09, 2024	37.00	37.21	37.00	37.21	910	+0.41(+1.13%)
Sep 06, 2024	36.76	36.87	36.76	36.80	739	-0.67(-1.79%)
Sep 05, 2024	37.38	37.47	37.38	37.47	897	-0.09(-0.24%)
Sep 04, 2024	37.60	37.60	37.49	37.56	1,182	-0.03(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.