Get the Stockscreener App
67.76
0.80%
-0.5456
Advisorshares Focused Equity Etf Stock (CWS) Price History
The historical daily chart and data for Advisorshares Focused Equity Etf stock (CWS), show that the latest closing stock price as of January 31, 2025, is $67.76.
- Advisorshares Focused Equity Etf all-time high stock price is $71.75, occurred on November 12, 2024.
- The lowest Advisorshares Focused Equity Etf stock price recorded was $0.00 on October 07, 2020. Since then, Advisorshares Focused Equity Etf's stock price has risen over to $67.76 now.
- The 52-week high stock price for CWS is $71.75, representing a 5.89% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for CWS is $59.56, indicating a -12.10% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Advisorshares Focused Equity Etf (CWS) stock in the beginning of 2024 was $52.32. The stock closed the year at $47.55, a loss of over -9.11% for the year.
The table below shows more information about CWS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 31, 2025 | $68.50 | $67.75 | $0.7461 | 8,446.0 | -0.80% |
| Jan 30, 2025 | $68.54 | $68.09 | $0.45 | 3,789.0 | +1.51% |
| Jan 29, 2025 | $67.85 | $67.29 | $0.5602 | 4,892.0 | -0.07% |
| Jan 28, 2025 | $67.69 | $67.03 | $0.66 | 7,750.0 | -0.46% |
| Jan 27, 2025 | $67.75 | $67.28 | $0.47 | 8,700.0 | -0.41% |
| Jan 24, 2025 | $68.36 | $67.69 | $0.6699 | 15,370.0 | -0.60% |
| Jan 23, 2025 | $68.82 | $68.15 | $0.67 | 10,557.0 | -0.61% |
| Jan 22, 2025 | $68.84 | $68.07 | $0.7675 | 23,064.0 | +1.22% |
| Jan 21, 2025 | $68.06 | $67.25 | $0.81 | 16,048.0 | +1.53% |
| Jan 17, 2025 | $67.52 | $66.86 | $0.66 | 11,294.0 | +0.09% |
| Jan 16, 2025 | $66.92 | $66.10 | $0.8167 | 25,618.0 | +1.20% |
| Jan 15, 2025 | $66.56 | $65.69 | $0.8691 | 8,133.0 | +1.00% |
| Jan 14, 2025 | $65.46 | $64.76 | $0.70 | 16,080.0 | +1.43% |
| Jan 13, 2025 | $64.60 | $63.74 | $0.8555 | 16,121.0 | +0.56% |
| Jan 10, 2025 | $64.58 | $63.91 | $0.6696 | 13,037.0 | -1.22% |
| Jan 08, 2025 | $64.96 | $64.25 | $0.71 | 13,057.0 | +0.44% |
| Jan 07, 2025 | $65.23 | $64.58 | $0.65 | 21,030.0 | -0.66% |
| Jan 06, 2025 | $65.77 | $65.05 | $0.7182 | 12,749.0 | -0.41% |
| Jan 03, 2025 | $65.40 | $64.84 | $0.56 | 7,880.0 | +0.93% |
Advisorshares Focused Equity Etf Stock (CWS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advisorshares Focused Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CWS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advisorshares Focused Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advisorshares Focused Equity Etf Stock (CWS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $68.84 | $63.74 | $5.10 | 261,040.0 | +4.62% |
Advisorshares Focused Equity Etf Stock (CWS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $71.67 | $64.36 | $7.31 | 244,173.0 | -9.29% |
| Nov, 2024 | $71.75 | $67.70 | $4.05 | 353,083.0 | +5.68% |
| Oct, 2024 | $70.25 | $67.54 | $2.71 | 243,529.0 | -1.46% |
| Sep, 2024 | $69.08 | $65.85 | $3.23 | 213,575.0 | +1.69% |
| Aug, 2024 | $67.74 | $63.50 | $4.24 | 198,907.0 | +2.19% |
| Jul, 2024 | $66.74 | $61.52 | $5.22 | 222,263.0 | +6.36% |
| Jun, 2024 | $63.37 | $61.25 | $2.12 | 271,677.0 | -0.58% |
| May, 2024 | $64.28 | $60.24 | $4.04 | 205,611.0 | +3.10% |
| Apr, 2024 | $63.46 | $59.61 | $3.85 | 254,762.0 | -4.77% |
| Mar, 2024 | $63.81 | $61.32 | $2.49 | 290,442.0 | +3.53% |
| Feb, 2024 | $61.88 | $59.53 | $2.35 | 386,622.0 | +2.24% |
| Jan, 2024 | $60.88 | $57.62 | $3.26 | 697,546.0 | +1.43% |
Advisorshares Focused Equity Etf Stock (CWS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $59.84 | $55.50 | $4.34 | 232,796.0 | +7.20% |
| Nov, 2023 | $55.44 | $49.33 | $6.11 | 152,529.0 | +11.88% |
| Oct, 2023 | $52.93 | $48.50 | $4.43 | 214,721.0 | -5.19% |
| Sep, 2023 | $55.75 | $51.29 | $4.46 | 138,011.0 | -5.50% |
| Aug, 2023 | $55.89 | $53.09 | $2.80 | 144,335.0 | -0.37% |
| Jul, 2023 | $55.96 | $52.40 | $3.56 | 128,229.0 | +2.71% |
| Jun, 2023 | $54.08 | $48.99 | $5.09 | 211,488.0 | +10.08% |
| May, 2023 | $51.46 | $48.51 | $2.95 | 184,040.0 | -3.66% |
| Apr, 2023 | $51.57 | $49.25 | $2.32 | 197,978.0 | +0.03% |
| Mar, 2023 | $51.24 | $48.00 | $3.24 | 276,050.0 | +1.87% |
| Feb, 2023 | $52.70 | $49.34 | $3.36 | 122,551.0 | -2.01% |
| Jan, 2023 | $50.94 | $47.34 | $3.60 | 128,320.0 | +7.13% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):