AdvisorShares Dorsey Wright FSM All Cap World ETF - DWAW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.15	44.15	44.15	44.15	44.15	108
December 03, 2025	43.84	44.02	44.02	44.02	43.84	839
December 02, 2025	43.87	43.91	43.91	43.91	43.87	201
December 01, 2025	43.64	43.64	43.64	43.64	43.64	100
November 28, 2025	43.88	43.88	43.88	43.88	43.88	100
November 26, 2025	43.66	43.66	43.66	43.66	43.66	100
November 25, 2025	43.06	43.17	43.17	43.17	43.06	201
November 24, 2025	42.75	42.75	42.75	42.75	42.75	100
November 21, 2025	42.05	42.13	42.13	42.28	42.05	636
November 20, 2025	43.26	41.83	41.83	43.26	41.83	3,100
November 19, 2025	42.65	42.62	42.62	42.65	42.5	3,900
November 18, 2025	42.75	42.57	42.57	42.75	42.38	4,100
November 17, 2025	43.05	42.94	42.94	43.05	42.94	1,000
November 14, 2025	43.57	43.44	43.44	43.63	43.44	2,000
November 13, 2025	43.72	43.44	43.44	43.72	43.38	344
November 12, 2025	44.18	44.21	44.21	44.22	44.18	437
November 11, 2025	44.15	44.06	44.06	44.15	44.06	303
November 10, 2025	43.81	44.05	44.05	44.05	43.71	3,000
November 07, 2025	42.75	43.27	43.27	43.27	42.74	700
November 06, 2025	43.2	43.24	43.24	43.51	43.15	13,600
November 05, 2025	43.68	43.72	43.72	43.72	43.68	700
November 04, 2025	43.56	43.48	43.48	43.56	43.48	228
November 03, 2025	44.15	44.24	44.24	44.24	44.15	2,600
October 31, 2025	44.25	44.25	44.25	44.25	44.25	400
October 30, 2025	44.33	44.11	44.11	44.33	44.11	838
October 29, 2025	45.02	44.89	44.89	45.02	44.81	3,627
October 28, 2025	44.81	44.84	44.84	44.84	44.66	1,127
October 27, 2025	44.59	44.64	44.64	44.64	44.59	749
October 24, 2025	44.1	44.1	44.1	44.1	44.1	100
October 23, 2025	43.62	43.71	43.71	43.78	43.62	1,900
October 22, 2025	43.75	43.33	43.33	43.75	43.29	400
October 21, 2025	43.64	43.75	43.75	43.75	43.64	2,255
October 20, 2025	43.78	43.78	43.78	43.83	43.78	700
October 17, 2025	43.33	43.45	43.45	43.45	43.29	689
October 16, 2025	43.85	43.34	43.34	43.85	43.34	1,000
October 15, 2025	44.06	43.63	43.63	44.06	43.63	900
October 14, 2025	43.51	43.51	43.51	43.51	43.51	112
October 13, 2025	43.67	43.73	43.73	43.73	43.67	700
October 10, 2025	42.93	42.93	42.93	42.93	42.93	200
October 09, 2025	44.13	44.13	44.13	44.13	44.13	100
October 08, 2025	43.9	44.13	44.13	44.13	43.9	2,000
October 07, 2025	43.75	43.75	43.75	43.75	43.75	200
October 06, 2025	43.82	43.86	43.86	43.86	43.82	200
October 03, 2025	43.9	43.7	43.7	43.99	43.7	1,500
October 02, 2025	43.81	43.91	43.91	43.91	43.81	400
October 01, 2025	43.71	43.9	43.9	43.9	43.7	1,539
September 30, 2025	43.62	43.89	43.89	43.89	43.62	1,300
September 29, 2025	43.74	43.74	43.74	43.82	43.57	2,170
September 26, 2025	43.5	43.5	43.5	43.5	43.5	135
September 25, 2025	43.31	43.31	43.31	43.31	43.31	148
September 24, 2025	43.59	43.59	43.59	43.59	43.59	100
September 23, 2025	43.81	43.79	43.79	43.81	43.79	342
September 22, 2025	44.14	44.11	44.11	44.14	44.11	504
September 19, 2025	43.85	43.88	43.88	43.88	43.85	1,648
September 18, 2025	43.53	43.53	43.53	43.53	43.53	200
September 17, 2025	43.25	43.25	43.25	43.25	43.25	100
September 16, 2025	43.47	43.39	43.39	43.47	43.39	1,747
September 15, 2025	43.46	43.46	43.46	43.46	43.46	102
September 12, 2025	43.25	43.25	43.25	43.25	43.25	100
September 11, 2025	43.26	43.26	43.26	43.26	43.26	100

AdvisorShares Dorsey Wright FSM All Cap World ETF (DWAW) NASDAQ