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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	43.11	43.11	43.11	43.11	43.11	200
September 09, 2025	42.33	42.51	42.51	42.51	42.26	418
September 08, 2025	42.3	42.26	42.26	42.32	42.26	1,210
September 05, 2025	42.31	41.92	41.92	42.34	41.65	1,316
September 04, 2025	41.85	42.07	42.07	42.07	41.84	1,200
September 03, 2025	41.55	41.67	41.67	41.67	41.45	2,604
September 02, 2025	41.38	41.59	41.59	41.59	41.29	1,900
August 29, 2025	42	41.85	41.85	42	41.77	5,079
August 28, 2025	42.23	42.37	42.37	42.4	42.23	875
August 27, 2025	42.07	42.14	42.14	42.14	42.06	329
August 26, 2025	41.9	42.12	42.12	42.12	41.88	500
August 25, 2025	41.91	41.81	41.81	41.96	41.81	1,500
August 22, 2025	41.85	41.91	41.91	42.11	41.85	1,220
August 21, 2025	41.49	41.43	41.43	41.53	41.33	900
August 20, 2025	41.23	41.65	41.65	41.65	41.23	200
August 19, 2025	41.8	41.65	41.65	41.8	41.65	107
August 18, 2025	42.03	42.2	42.2	42.2	42.03	228
August 15, 2025	42.18	42.18	42.18	42.19	42.15	800
August 14, 2025	42.27	42.4	42.4	42.4	42.26	4,449
August 13, 2025	42.26	42.4	42.4	42.4	42.26	5,937
August 12, 2025	42.29	42.57	42.57	42.57	42.18	500
August 11, 2025	42.29	42.11	42.11	42.31	42.11	348
August 08, 2025	42.15	42.18	42.18	42.18	42.13	600
August 07, 2025	41.94	41.89	41.89	41.95	41.8	746
August 06, 2025	41.72	42.06	42.06	42.06	41.66	4,600
August 05, 2025	41.92	41.63	41.63	41.92	41.58	1,021
August 04, 2025	41.55	41.71	41.71	41.71	41.55	300
August 01, 2025	40.98	41.25	41.25	41.25	40.98	1,200
July 31, 2025	41.45	41.33	41.33	41.51	41.33	1,614
July 30, 2025	41.5	41.38	41.38	41.61	41.29	3,200
July 29, 2025	41.51	41.53	41.53	41.54	41.43	2,658
July 28, 2025	41.56	41.48	41.48	41.57	41.48	600
July 25, 2025	41.59	41.74	41.74	41.74	41.59	337
July 24, 2025	41.54	41.68	41.68	41.7	41.54	2,037
July 23, 2025	41.52	41.73	41.73	41.78	41.52	735
July 22, 2025	41.27	41.45	41.45	41.45	41.27	1,813
July 21, 2025	41.48	41.52	41.52	41.63	41.48	1,700
July 18, 2025	41.38	41.34	41.34	41.41	41.27	2,718
July 17, 2025	41.26	41.32	41.32	41.32	41.23	2,500
July 16, 2025	41.01	41.26	41.26	41.26	41.01	419
July 15, 2025	41.08	41.02	41.02	41.08	41.02	209
July 14, 2025	41.26	41.36	41.36	41.36	41.26	200
July 11, 2025	41.11	41.13	41.13	41.2	41.07	2,400
July 10, 2025	41.19	41.35	41.35	41.35	41.19	1,704
July 09, 2025	41.11	41.32	41.32	41.38	41.11	9,000
July 08, 2025	41.16	41.09	41.09	41.16	41.02	836
July 07, 2025	41.39	41.39	41.39	41.39	41.39	100

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