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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	51.83	51.83	51.83	51.83	51.8	405
September 04, 2025	51.53	51.91	51.91	51.91	51.53	200
September 03, 2025	51.4	51.4	51.4	51.4	51.4	100
September 02, 2025	51.21	51.21	51.21	51.21	51.21	100
August 29, 2025	51.52	51.52	51.52	51.52	51.52	100
August 28, 2025	52.15	52.15	52.15	52.15	52.15	100
August 27, 2025	51.84	51.84	51.84	51.84	51.84	100
August 26, 2025	51.49	51.82	51.82	51.82	51.43	208
August 25, 2025	51.48	51.48	51.48	51.48	51.48	100
August 22, 2025	51.62	51.62	51.62	51.62	51.62	100
August 21, 2025	51.01	51.01	51.01	51.01	51.01	212
August 20, 2025	51.28	51.28	51.28	51.28	51.28	100
August 19, 2025	51.48	51.33	51.33	51.48	51.3	416
August 18, 2025	52	52	52	52	52	100
August 15, 2025	51.97	51.98	51.98	51.98	51.97	239
August 14, 2025	52.24	52.28	52.28	52.28	52.24	305
August 13, 2025	52.6	52.31	52.31	52.6	52.21	217
August 12, 2025	52.18	52.46	52.46	52.46	51.97	400
August 11, 2025	51.99	51.86	51.86	51.99	51.86	490
August 08, 2025	51.8	51.96	51.96	51.99	51.8	500
August 07, 2025	51.7	51.51	51.51	51.7	51.51	106
August 06, 2025	51.35	51.47	51.47	51.47	51.35	222
August 05, 2025	51.27	50.85	50.85	51.27	50.83	1,001
August 04, 2025	51.06	51.16	51.16	51.16	51.03	5,309
August 01, 2025	50.72	50.53	50.53	50.72	50.53	1,100
July 31, 2025	51.16	50.84	50.84	51.17	50.84	2,518
July 30, 2025	50.95	50.87	50.87	50.95	50.87	1,600
July 29, 2025	50.87	50.81	50.81	50.87	50.7	1,923
July 28, 2025	50.97	50.83	50.83	51.06	50.73	1,500
July 25, 2025	50.97	51.18	51.18	51.18	50.97	118
July 24, 2025	50.72	50.95	50.95	50.95	50.72	636
July 23, 2025	50.79	50.96	50.96	50.96	50.79	103
July 22, 2025	50.52	50.76	50.76	50.76	50.52	106
July 21, 2025	50.68	50.66	50.66	50.68	50.66	200
July 18, 2025	50.61	50.61	50.61	50.61	50.61	103
July 17, 2025	50.39	50.59	50.59	50.59	50.39	2,123
July 16, 2025	50.13	50.39	50.39	50.39	50.13	111
July 15, 2025	50.08	50.03	50.03	50.08	50.03	107
July 14, 2025	50.35	50.54	50.54	50.71	50.35	3,400
July 11, 2025	50.18	50.35	50.35	50.35	50.18	1,532
July 10, 2025	50.29	50.49	50.49	50.49	50.29	811
July 09, 2025	50.33	50.4	50.4	50.4	50.13	10,435
July 08, 2025	50.37	50.28	50.28	50.37	50.28	107
July 07, 2025	50.68	50.73	50.73	50.73	50.67	700
July 03, 2025	50.65	50.77	50.77	50.77	50.65	300
July 02, 2025	50.45	50.39	50.39	50.45	50.38	540
July 01, 2025	50.55	50.59	50.59	50.63	50.52	1,910
June 30, 2025	50.58	50.8	50.8	50.8	50.58	2,604
June 27, 2025	49.92	50.3	50.3	50.64	49.92	30,801
June 26, 2025	50.13	50.23	50.23	50.23	50.13	500
June 25, 2025	50.26	49.91	49.91	50.26	49.91	200
June 24, 2025	50.17	50.38	50.38	50.38	50.17	1,018
June 23, 2025	49.7	50.09	50.09	50.09	49.62	3,335
June 20, 2025	49.36	49.33	49.33	49.47	49.27	10,681
June 18, 2025	49.45	49.32	49.32	49.55	49.32	845
June 17, 2025	49.37	49.41	49.41	49.41	49.37	344
June 16, 2025	49.8	49.63	49.63	49.84	49.63	3,477
June 13, 2025	49.71	49.56	49.56	49.83	49.39	5,227
June 12, 2025	49.81	50.02	50.02	50.02	49.77	8,840
June 11, 2025	49.84	49.78	49.78	49.84	49.67	10,146

AdvisorShares Dorsey Wright FSM US Core ETF (DWUS) NASDAQ