AdvisorShares Dorsey Wright FSM US Core ETF - DWUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.25	54.44	54.44	54.49	54.22	8,512
February 19, 2026	54.02	54.02	54.02	54.03	53.83	9,500
February 18, 2026	54.27	54.22	54.22	54.27	54.07	3,628
February 17, 2026	53.78	53.76	53.76	53.93	53.7	2,734
February 13, 2026	53.79	53.79	53.79	53.79	53.79	500
February 12, 2026	54.71	53.62	53.62	54.71	53.59	1,200
February 11, 2026	54.69	54.74	54.74	54.74	54.69	1,527
February 10, 2026	54.99	54.62	54.62	54.99	54.62	3,030
February 09, 2026	54.55	55.05	55.05	55.05	54.55	200
February 06, 2026	54.43	54.43	54.43	54.43	54.43	100
February 05, 2026	53.14	52.82	52.82	53.14	52.82	515
February 04, 2026	53.66	53.52	53.52	53.68	53.49	811
February 03, 2026	55	55	55	55	55	700
February 02, 2026	55.69	55.62	55.62	55.69	55.62	700
January 30, 2026	55.27	55.15	55.15	55.27	55.09	300
January 29, 2026	55.51	56.1	56.1	56.1	55.51	2,900
January 28, 2026	56.05	56.05	56.05	56.05	56.05	203
January 27, 2026	55.96	55.96	55.96	55.96	55.96	100
January 26, 2026	55.19	55.38	55.38	55.38	55.19	700
January 23, 2026	55.1	55.1	55.1	55.1	55.1	100
January 22, 2026	55.12	55.09	55.09	55.14	55.09	1,306
January 21, 2026	54.75	54.79	54.79	54.79	54.38	1,100
January 20, 2026	54.9	54.13	54.13	54.9	54.13	329
January 16, 2026	55.36	55.34	55.34	55.36	55.34	825
January 15, 2026	55.67	55.22	55.22	55.8	55.22	10,900
January 14, 2026	55.04	54.95	54.95	55.04	54.61	1,500
January 13, 2026	55.68	55.57	55.57	55.8	55.43	3,219
January 12, 2026	55.41	55.7	55.7	55.86	55.41	1,741
January 09, 2026	55.41	55.47	55.47	55.47	55.41	127
January 08, 2026	54.75	54.77	54.77	54.77	54.75	318
January 07, 2026	55.55	55.26	55.26	55.55	55.26	3,300
January 06, 2026	55.55	55.43	55.43	55.55	55.3	622
January 05, 2026	54.91	54.86	54.86	54.91	54.86	137
January 02, 2026	54.51	54.37	54.37	54.51	54.13	9,200
December 31, 2025	54.55	54.21	54.21	54.55	54.21	819
December 30, 2025	54.79	54.7	54.7	54.79	54.7	400
December 29, 2025	54.63	54.83	54.83	54.83	54.63	637
December 26, 2025	55.13	55.13	55.13	55.13	55.13	600
December 24, 2025	55.19	55.19	55.19	55.19	55.19	330
December 23, 2025	54.71	54.96	54.96	54.96	54.5	700
December 22, 2025	54.54	54.75	54.75	54.75	54.54	1,300
December 19, 2025	54.38	54.38	54.38	54.38	54.38	100
December 18, 2025	53.52	53.52	53.52	53.8	53.52	1,423
December 17, 2025	53.57	52.69	52.69	53.67	52.69	1,427
December 16, 2025	53.75	53.85	53.85	53.85	53.44	505
December 15, 2025	53.75	53.75	53.75	53.75	53.75	100
December 12, 2025	54.43	53.96	53.96	54.43	53.96	900
December 11, 2025	55	55.21	55.21	55.21	54.88	7,100
December 10, 2025	54.99	55.33	55.33	55.33	54.99	200
December 09, 2025	54.96	54.94	54.94	55	54.87	91,800
December 08, 2025	54.81	54.81	54.81	54.81	54.81	100
December 05, 2025	54.69	54.87	54.87	55	54.69	16,100
December 04, 2025	54.59	54.59	54.59	54.59	54.59	36
December 03, 2025	54.56	54.47	54.47	54.56	54.47	233
December 02, 2025	54.35	54.35	54.35	54.35	54.35	100
December 01, 2025	53.85	53.93	53.93	53.93	53.85	111
November 28, 2025	54.06	54.31	54.31	54.31	54.06	7
November 26, 2025	53.9	53.9	53.9	53.9	53.9	100
November 25, 2025	52.98	53.27	53.27	53.27	52.98	300
November 24, 2025	52.91	52.91	52.91	52.91	52.91	100

AdvisorShares Dorsey Wright FSM US Core ETF (DWUS) NASDAQ