AdvisorShares Dorsey Wright FSM U.S. Core ETF (DWUS) NASDAQ

51.42

+1.1517(+2.29%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	51.42	51.42	51.42	51.42	51.42	39
April 01, 2026	51.37	51.37	51.37	51.37	51.37	56
March 31, 2026	49.93	50.91	50.91	50.91	49.93	708
March 30, 2026	49.38	49.38	49.38	49.38	49.38	48
March 27, 2026	50.09	49.72	49.72	50.09	49.72	3,457
March 26, 2026	50.55	50.55	50.55	50.55	50.55	146
March 25, 2026	51.61	51.69	51.69	51.73	51.61	704
March 24, 2026	51.38	51.38	51.38	51.38	51.38	376
March 23, 2026	52.09	51.7	51.7	52.09	51.7	259
March 20, 2026	51.62	51.38	51.38	51.69	51.35	8,869
March 19, 2026	51.7	51.91	51.91	51.91	51.7	430
March 18, 2026	52.37	51.97	51.97	52.39	51.93	5,684
March 17, 2026	52.94	52.7	52.7	52.94	52.7	6,834
March 16, 2026	52.67	52.54	52.54	52.67	52.54	3,909
March 13, 2026	52	52	52	52	52	10
March 12, 2026	52.59	52.3	52.3	52.6	52.3	4,720
March 11, 2026	53.21	53.21	53.21	53.21	53.21	122
March 10, 2026	53.25	53.27	53.27	53.63	53.25	469
March 09, 2026	53.38	53.38	53.38	53.38	53.38	1,218
March 06, 2026	52.99	52.78	52.78	52.99	52.78	1,223
March 05, 2026	53.07	53.56	53.56	53.56	52.98	300
March 04, 2026	53.59	53.87	53.87	53.99	53.44	106
March 03, 2026	53.33	53.31	53.31	53.33	53.28	471
March 02, 2026	53.99	54.33	54.33	54.33	53.99	202
February 27, 2026	53.97	54.19	54.19	54.19	53.97	1,900
February 26, 2026	54.22	54.47	54.47	54.47	54.22	548
February 25, 2026	54.78	54.96	54.96	55	54.78	1,771
February 24, 2026	53.74	54.16	54.16	54.16	53.74	115
February 23, 2026	53.98	53.55	53.55	53.98	53.55	211
February 20, 2026	54.25	54.44	0	54.49	54.22	8,512
February 19, 2026	54.02	54.02	0	54.03	53.83	9,500
February 18, 2026	54.24	54.22	0	54.27	53.95	5,022
February 17, 2026	53.78	53.76	0	53.93	53.7	2,734
February 13, 2026	53.79	53.79	0	53.79	53.79	500
February 12, 2026	54.71	53.62	0	54.71	53.59	1,200
February 11, 2026	54.69	54.74	0	54.74	54.69	1,527
February 10, 2026	54.99	54.62	0	54.99	54.62	3,030
February 09, 2026	54.55	55.05	0	55.05	54.55	200
February 06, 2026	54.43	54.43	0	54.43	54.43	100
February 05, 2026	53.14	52.82	0	53.14	52.82	515
February 04, 2026	53.66	53.52	0	53.68	53.49	811
February 03, 2026	55	55	0	55	55	700
February 02, 2026	55.69	55.62	0	55.69	55.62	700
January 30, 2026	55.27	55.15	0	55.27	55.09	300
January 29, 2026	55.51	56.1	0	56.1	55.51	2,900
January 28, 2026	56.05	56.05	0	56.05	56.05	203
January 27, 2026	55.96	55.96	0	55.96	55.96	100
January 26, 2026	55.19	55.38	0	55.38	55.19	700
January 23, 2026	55.1	55.1	0	55.1	55.1	100
January 22, 2026	55.12	55.09	0	55.14	55.09	1,306
January 21, 2026	54.75	54.79	0	54.79	54.38	1,100
January 20, 2026	54.9	54.13	0	54.9	54.13	329
January 16, 2026	55.36	55.34	0	55.36	55.34	833
January 15, 2026	55.67	55.22	0	55.8	55.22	10,900
January 14, 2026	55.04	54.95	0	55.04	54.61	1,500
January 13, 2026	55.68	55.57	0	55.8	55.57	3,244
January 12, 2026	55.41	55.7	0	55.86	55.41	1,741
January 09, 2026	55.41	55.47	0	55.47	55.41	127
January 08, 2026	54.75	54.77	0	54.77	54.75	318
January 07, 2026	55.55	55.26	0	55.55	55.26	3,300