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

42.26

+0.346(+0.83%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202542.3141.9241.9242.3441.651,316
September 04, 202541.8542.0742.0742.0741.841,200
September 03, 202541.5541.6741.6741.6741.452,604
September 02, 202541.3841.5941.5941.5941.291,900
August 29, 20254241.8541.854241.775,079
August 28, 202542.2342.3742.3742.442.23875
August 27, 202542.0742.1442.1442.1442.06329
August 26, 202541.942.1242.1242.1241.88500
August 25, 202541.9141.8141.8141.9641.811,500
August 22, 202541.8541.9141.9142.1141.851,220
August 21, 202541.4941.4341.4341.5341.33900
August 20, 202541.2341.6541.6541.6541.23200
August 19, 202541.841.6541.6541.841.65107
August 18, 202542.0342.242.242.242.03228
August 15, 202542.1842.1842.1842.1942.15800
August 14, 202542.2742.442.442.442.264,449
August 13, 202542.2642.442.442.442.265,937
August 12, 202542.2942.5742.5742.5742.18500
August 11, 202542.2942.1142.1142.3142.11348
August 08, 202542.1542.1842.1842.1842.13600
August 07, 202541.9441.8941.8941.9541.8746
August 06, 202541.7242.0642.0642.0641.664,600
August 05, 202541.9241.6341.6341.9241.581,021
August 04, 202541.5541.7141.7141.7141.55300
August 01, 202540.9841.2541.2541.2540.981,200
July 31, 202541.4541.3341.3341.5141.331,614
July 30, 202541.541.3841.3841.6141.293,200
July 29, 202541.5141.5341.5341.5441.432,658
July 28, 202541.5641.4841.4841.5741.48600
July 25, 202541.5941.7441.7441.7441.59337
July 24, 202541.5441.6841.6841.741.542,037
July 23, 202541.5241.7341.7341.7841.52735
July 22, 202541.2741.4541.4541.4541.271,813
July 21, 202541.4841.5241.5241.6341.481,700
July 18, 202541.3841.3441.3441.4141.272,718
July 17, 202541.2641.3241.3241.3241.232,500
July 16, 202541.0141.2641.2641.2641.01419
July 15, 202541.0841.0241.0241.0841.02209
July 14, 202541.2641.3641.3641.3641.26200
July 11, 202541.1141.1341.1341.241.072,400
July 10, 202541.1941.3541.3541.3541.191,704
July 09, 202541.1141.3241.3241.3841.119,000
July 08, 202541.1641.0941.0941.1641.02836
July 07, 202541.3941.3941.3941.3941.39100
July 03, 202541.4341.5341.5341.5341.43209
July 02, 202541.2241.2641.2641.2641.166,405
July 01, 202541.4141.2641.2641.4141.223,520
June 30, 202541.3341.5741.5741.5741.332,803
June 27, 202540.9841.1341.1341.3840.9880,157
June 26, 202540.9641.1441.1441.1440.96117
June 25, 202540.7240.7940.7940.7940.72700
June 24, 202540.8741414140.82523
June 23, 202540.3840.6940.6940.6940.1515,800
June 20, 202540.2240.1940.1940.2640.0812,545
June 18, 202540.3340.2740.2740.3440.27400
June 17, 202540.3640.3440.3440.3640.2518
June 16, 202540.7140.5440.5440.7140.541,300
June 13, 202540.4640.3340.3340.4740.2925,529
June 12, 202540.6940.7740.7740.7740.585,424
June 11, 202540.5640.5140.5140.7540.437,808