Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Focused Equity ETF (NY: CWS )

62.06 -0.23 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 38.10 38.10 37.16 37.18 1,922 -0.65(-1.72%)
Jan 30, 2020 37.87 37.87 37.51 37.83 835 -0.01(-0.04%)
Jan 29, 2020 37.91 37.91 37.74 37.84 1,433 +0.02(+0.05%)
Jan 28, 2020 37.27 37.88 37.27 37.82 2,802 +0.35(+0.93%)
Jan 27, 2020 37.51 37.56 37.40 37.47 1,424 -0.17(-0.46%)
Jan 24, 2020 38.32 38.32 37.64 37.65 5,059 -0.33(-0.86%)
Jan 23, 2020 39.07 39.07 37.72 37.97 4,330 -0.07(-0.19%)
Jan 22, 2020 37.95 38.04 37.94 38.04 675 +0.10(+0.27%)
Jan 21, 2020 37.83 37.95 37.73 37.94 2,633 +0.16(+0.43%)
Jan 17, 2020 37.87 37.89 37.65 37.78 7,285 +0.12(+0.31%)
Jan 16, 2020 37.57 37.66 37.57 37.66 1,121 +0.34(+0.90%)
Jan 15, 2020 37.50 37.55 37.32 37.32 1,898 -0.01(-0.02%)
Jan 14, 2020 36.97 37.35 36.97 37.33 6,531 +0.06(+0.15%)
Jan 13, 2020 37.13 37.27 37.13 37.27 760 +0.31(+0.83%)
Jan 10, 2020 37.27 37.27 36.95 36.97 3,137 -0.10(-0.28%)
Jan 09, 2020 37.16 37.16 37.01 37.07 11,171 +0.22(+0.59%)
Jan 08, 2020 36.79 37.06 36.79 36.85 1,276 +0.17(+0.46%)
Jan 07, 2020 37.02 37.02 36.69 36.69 7,884 -0.13(-0.36%)
Jan 06, 2020 37.06 37.06 36.61 36.82 7,466 -0.14(-0.37%)
Jan 03, 2020 37.03 37.07 36.73 36.96 3,946 +0.08(+0.22%)
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.