Get the Stockscreener App
50.53
0.62%
-0.3139
After Hours:
50.72
0.1906
+0.38%
Advisorshares Dorsey Wright Fsm Us Core Etf Stock (DWUS) Price History
The historical daily chart and data for Advisorshares Dorsey Wright Fsm Us Core Etf stock (DWUS), show that the latest closing stock price as of August 01, 2025, is $50.53.
- Advisorshares Dorsey Wright Fsm Us Core Etf all-time high stock price is $51.79, occurred on February 19, 2025.
- The lowest Advisorshares Dorsey Wright Fsm Us Core Etf stock price recorded was $31.76 on March 16, 2023. Since then, Advisorshares Dorsey Wright Fsm Us Core Etf's stock price has risen over 59.10% to $50.53 now.
- The 52-week high stock price for DWUS is $51.79, representing a 2.49% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for DWUS is $40.88, indicating a -19.10% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Advisorshares Dorsey Wright Fsm Us Core Etf (DWUS) stock in the beginning of 2024 was $35.97. The stock closed the year at $34.47, a loss of over -4.18% for the year.
The table below shows more information about DWUS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $50.72 | $50.53 | $0.1906 | 1,078.0 | -0.62% |
| Jul 31, 2025 | $51.17 | $50.84 | $0.3267 | 2,518.0 | -0.04% |
| Jul 30, 2025 | $50.95 | $50.87 | $0.085 | 1,587.0 | +0.12% |
| Jul 29, 2025 | $50.87 | $50.70 | $0.17 | 1,923.0 | -0.05% |
| Jul 28, 2025 | $51.06 | $50.73 | $0.3254 | 1,485.0 | -0.68% |
| Jul 25, 2025 | $51.17 | $50.97 | $0.205 | 118.0 | +0.45% |
| Jul 24, 2025 | $50.95 | $50.72 | $0.226 | 636.0 | -0.03% |
| Jul 23, 2025 | $50.96 | $50.96 | $0.00 | 2.00 | +0.40% |
| Jul 22, 2025 | $50.76 | $50.52 | $0.2389 | 106.0 | +0.20% |
| Jul 21, 2025 | $50.68 | $50.66 | $0.024 | 163.0 | +0.09% |
| Jul 18, 2025 | $50.61 | $50.61 | $0.0015 | 103.0 | +0.04% |
| Jul 17, 2025 | $50.59 | $50.39 | $0.1977 | 2,123.0 | +0.39% |
| Jul 16, 2025 | $50.39 | $50.13 | $0.26 | 111.0 | +0.72% |
| Jul 15, 2025 | $50.08 | $50.03 | $0.05 | 107.0 | -1.01% |
| Jul 14, 2025 | $50.71 | $50.35 | $0.36 | 3,357.0 | +0.38% |
| Jul 11, 2025 | $50.35 | $50.18 | $0.17 | 1,532.0 | -0.27% |
| Jul 10, 2025 | $50.48 | $50.29 | $0.195 | 811.0 | +0.17% |
| Jul 09, 2025 | $50.40 | $50.13 | $0.27 | 10,435.0 | +0.24% |
| Jul 08, 2025 | $50.37 | $50.28 | $0.09 | 107.0 | -0.89% |
Advisorshares Dorsey Wright Fsm Us Core Etf Stock (DWUS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advisorshares Dorsey Wright Fsm Us Core Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DWUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advisorshares Dorsey Wright Fsm Us Core Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advisorshares Dorsey Wright Fsm Us Core Etf Stock (DWUS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $50.72 | $50.53 | $0.1906 | 1,078.0 | +0.00% |
| Jul, 2025 | $51.17 | $50.03 | $1.14 | 31,698.0 | -0.53% |
| Jun, 2025 | $50.80 | $49.27 | $1.53 | 116,306.0 | +1.48% |
| May, 2025 | $50.18 | $47.53 | $2.65 | 46,066.0 | +5.79% |
| Apr, 2025 | $47.32 | $41.36 | $5.96 | 37,926.0 | +1.76% |
| Mar, 2025 | $49.67 | $45.48 | $4.19 | 27,632.0 | -6.68% |
| Feb, 2025 | $51.79 | $48.91 | $2.88 | 49,473.0 | -0.66% |
| Jan, 2025 | $51.10 | $47.49 | $3.61 | 40,172.0 | +4.30% |
Advisorshares Dorsey Wright Fsm Us Core Etf Stock (DWUS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.25 | $48.01 | $2.24 | 66,629.0 | -2.96% |
| Nov, 2024 | $49.95 | $46.82 | $3.13 | 16,391.0 | +6.66% |
| Oct, 2024 | $48.07 | $46.56 | $1.51 | 26,116.0 | -0.75% |
| Sep, 2024 | $47.37 | $43.91 | $3.46 | 36,929.0 | +2.37% |
| Aug, 2024 | $46.34 | $40.88 | $5.46 | 52,479.0 | +0.33% |
| Jul, 2024 | $48.88 | $44.55 | $4.34 | 22,075.0 | -1.97% |
| Jun, 2024 | $47.66 | $44.31 | $3.35 | 15,495.0 | +5.53% |
| May, 2024 | $45.41 | $41.67 | $3.73 | 25,086.0 | +5.51% |
| Apr, 2024 | $44.40 | $41.11 | $3.29 | 38,146.0 | -5.06% |
| Mar, 2024 | $44.68 | $43.08 | $1.60 | 27,495.0 | +2.38% |
| Feb, 2024 | $43.36 | $40.15 | $3.21 | 68,862.0 | +6.62% |
| Jan, 2024 | $41.66 | $39.04 | $2.62 | 38,411.0 | +1.37% |
Advisorshares Dorsey Wright Fsm Us Core Etf Stock (DWUS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.37 | $37.99 | $2.38 | 55,365.0 | +5.16% |
| Nov, 2023 | $38.61 | $35.03 | $3.58 | 49,387.0 | +9.25% |
| Oct, 2023 | $36.69 | $34.14 | $2.55 | 36,509.0 | -2.22% |
| Sep, 2023 | $37.50 | $35.28 | $2.22 | 38,903.0 | -4.82% |
| Aug, 2023 | $38.03 | $35.85 | $2.18 | 43,482.0 | -1.51% |
| Jul, 2023 | $38.30 | $36.41 | $1.89 | 75,520.0 | +3.37% |
| Jun, 2023 | $36.86 | $34.72 | $2.14 | 84,451.0 | +7.01% |
| May, 2023 | $34.63 | $32.92 | $1.71 | 13,087.0 | +1.66% |
| Apr, 2023 | $33.94 | $32.81 | $1.13 | 58,872.0 | +0.77% |
| Mar, 2023 | $33.57 | $31.76 | $1.81 | 31,891.0 | +0.00% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):