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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.09	46.46	46.46	46.46	46.09	2,500
February 19, 2026	46.05	46.06	46.06	46.14	45.87	13,200
February 18, 2026	46.07	46.15	46.15	46.15	45.96	3,948
February 17, 2026	45.87	45.92	45.92	45.92	45.87	500
February 13, 2026	45.79	45.89	45.89	46.04	45.79	21,125
February 12, 2026	45.76	45.76	45.76	45.76	45.74	949
February 11, 2026	46.18	46.48	46.48	46.48	46.18	2,000
February 10, 2026	46.46	46.17	46.17	46.46	46.17	4,000
February 09, 2026	46.27	46.26	46.26	46.27	46.26	1,601
February 06, 2026	45.36	45.68	45.68	45.68	45.34	700
February 05, 2026	44.93	44.44	44.44	44.93	44.44	2,500
February 04, 2026	45.14	45.02	45.02	45.14	45.02	604
February 03, 2026	45.49	45.63	45.63	45.67	45.49	448
February 02, 2026	45.53	45.68	45.68	45.75	45.53	1,904
January 30, 2026	45.51	45.35	45.35	45.51	45.35	547
January 29, 2026	46.25	46.06	46.06	46.25	45.81	900
January 28, 2026	46.12	46.01	46.01	46.12	45.93	348
January 27, 2026	45.87	46.05	46.05	46.1	45.87	1,931
January 26, 2026	45.36	45.35	45.35	45.51	45.35	1,800
January 23, 2026	45.2	45.2	45.2	45.2	45.2	126
January 22, 2026	45.15	45.06	45.06	45.15	45.01	3,624
January 21, 2026	44.46	44.83	44.83	44.83	44.45	2,800
January 20, 2026	44.44	44.35	44.35	44.44	44.35	3,000
January 16, 2026	45.34	45.2	45.2	45.34	45.2	810
January 15, 2026	45.36	45.13	45.13	45.42	45.13	13,115
January 14, 2026	44.97	45.03	45.03	45.04	44.88	800
January 13, 2026	45.36	45.24	45.24	45.36	45.24	728
January 12, 2026	45.31	45.37	45.37	45.37	45.27	1,202
January 09, 2026	45.1	45.14	45.14	45.14	45.1	244
January 08, 2026	44.78	44.78	44.78	44.78	44.78	115
January 07, 2026	45.18	45.03	45.03	45.18	45.03	700
January 06, 2026	45.03	45.11	45.11	45.11	45.03	400
January 05, 2026	44.83	44.92	44.92	45	44.83	11,500
January 02, 2026	44.5	44.43	44.43	44.52	44.33	5,748
December 31, 2025	44.28	44.17	44.17	44.28	44.17	731
December 30, 2025	44.62	44.52	44.52	44.63	44.52	444
December 29, 2025	44.54	44.45	44.45	44.54	44.45	200
December 26, 2025	44.77	44.7	44.7	44.77	44.62	11,723
December 24, 2025	44.63	44.63	44.63	44.63	44.63	1,026
December 23, 2025	44.4	44.53	44.53	44.53	44.34	1,027
December 22, 2025	44.26	44.3	44.3	44.34	44.26	2,731
December 19, 2025	44.27	44.41	44.41	44.41	44.27	700
December 18, 2025	43.95	43.89	43.89	43.95	43.89	520
December 17, 2025	43.42	43.42	43.42	43.42	43.42	100
December 16, 2025	43.72	44.05	44.05	44.05	43.72	744
December 15, 2025	44.14	44.1	44.1	44.14	44.08	600
December 12, 2025	44.35	44.09	44.09	44.35	44.09	606
December 11, 2025	44.76	44.76	44.76	44.76	44.76	508
December 10, 2025	44.36	44.66	44.66	44.66	44.36	611
December 09, 2025	44.31	44.28	44.28	44.31	44.28	340
December 08, 2025	44.22	44.22	44.22	44.22	44.22	200
December 05, 2025	44.27	44.25	44.25	44.27	44.25	212
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

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