Get the Stockscreener App
70.77
0.72%
0.5089
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 November 22, 2024, is $70.77.
- 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 $70.77 now.
- The 52-week high stock price for CWS is $71.75, representing a 1.38% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for CWS is $54.70, indicating a -22.71% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Advisorshares Focused Equity Etf (CWS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $70.77 | $70.45 | $0.323 | 5,319.0 | +0.72% |
| Nov 21, 2024 | $70.34 | $69.53 | $0.806 | 15,876.0 | +1.22% |
| Nov 20, 2024 | $69.49 | $68.90 | $0.59 | 69,581.0 | +0.15% |
| Nov 19, 2024 | $69.51 | $68.94 | $0.57 | 102,261.0 | -0.01% |
| Nov 18, 2024 | $69.56 | $68.94 | $0.62 | 6,490.0 | +0.21% |
| Nov 15, 2024 | $70.07 | $69.07 | $1.00 | 21,948.0 | -1.14% |
| Nov 14, 2024 | $70.89 | $69.98 | $0.9143 | 6,560.0 | -1.70% |
| Nov 13, 2024 | $71.45 | $70.85 | $0.5987 | 6,819.0 | -0.22% |
| Nov 12, 2024 | $71.75 | $71.33 | $0.42 | 6,365.0 | -0.27% |
| Nov 11, 2024 | $71.66 | $71.33 | $0.3299 | 6,655.0 | +0.75% |
| Nov 08, 2024 | $71.40 | $70.26 | $1.14 | 16,068.0 | +1.13% |
| Nov 07, 2024 | $70.58 | $69.97 | $0.6105 | 8,047.0 | +0.15% |
| Nov 06, 2024 | $71.08 | $69.15 | $1.93 | 28,656.0 | +2.16% |
| Nov 05, 2024 | $68.62 | $67.78 | $0.8385 | 10,593.0 | +0.37% |
| Nov 04, 2024 | $68.39 | $67.99 | $0.3999 | 10,160.0 | +0.27% |
| Nov 01, 2024 | $68.26 | $67.70 | $0.5628 | 3,798.0 | +0.69% |
| Oct 31, 2024 | $69.01 | $67.61 | $1.40 | 9,135.0 | -1.29% |
| Oct 30, 2024 | $69.40 | $68.40 | $0.9999 | 11,369.0 | -0.35% |
| Oct 29, 2024 | $68.99 | $68.50 | $0.4916 | 8,612.0 | +0.05% |
| Oct 28, 2024 | $68.92 | $68.60 | $0.32 | 6,630.0 | +0.43% |
| Oct 25, 2024 | $69.27 | $68.30 | $0.97 | 23,426.0 | -0.47% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $71.75 | $67.70 | $4.05 | 330,515.0 | +4.52% |
| 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% |
Advisorshares Focused Equity Etf Stock (CWS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $56.84 | $46.75 | $10.09 | 87,016.0 | -3.14% |
| Nov, 2022 | $49.17 | $43.37 | $5.80 | 85,254.0 | +8.41% |
| Oct, 2022 | $45.53 | $41.13 | $4.39 | 48,698.0 | +10.19% |
| Sep, 2022 | $46.41 | $41.10 | $5.31 | 20,010.0 | -7.49% |
| Aug, 2022 | $48.14 | $44.43 | $3.72 | 25,992.0 | -3.40% |
| Jul, 2022 | $45.99 | $42.75 | $3.24 | 24,489.0 | +9.09% |
| Jun, 2022 | $45.17 | $40.06 | $5.11 | 31,716.0 | -5.74% |
| May, 2022 | $45.91 | $41.96 | $3.95 | 23,089.0 | -2.40% |
| Apr, 2022 | $48.69 | $45.53 | $3.15 | 32,791.0 | -5.06% |
| Mar, 2022 | $49.37 | $45.46 | $3.91 | 26,658.0 | +1.92% |
| Feb, 2022 | $51.01 | $44.43 | $6.58 | 39,929.0 | -3.45% |
| Jan, 2022 | $53.68 | $47.08 | $6.60 | 100,851.0 | -8.06% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):