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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	53.6	53.68	53.68	53.68	53.5	2,244
November 06, 2025	54.05	53.68	53.68	54.17	53.57	5,900
November 05, 2025	54.56	54.56	54.56	54.56	54.56	100
November 04, 2025	54.59	54.24	54.24	54.59	54.24	208
November 03, 2025	55.19	55.27	55.27	55.36	55.18	2,805
October 31, 2025	55.5	55.3	55.3	55.54	55.29	700
October 30, 2025	55.61	55.04	55.04	55.61	55.04	1,627
October 29, 2025	55.89	55.76	55.76	56.15	55.76	5,600
October 28, 2025	55.67	55.89	55.89	55.89	55.67	1,400
October 27, 2025	55.49	55.67	55.67	55.67	55.49	600
October 24, 2025	54.85	54.92	54.92	54.97	54.85	400
October 23, 2025	54.19	54.36	54.36	54.36	54.15	1,612
October 22, 2025	53.93	53.9	53.9	53.93	53.9	200
October 21, 2025	54.49	54.49	54.49	54.49	54.49	205
October 20, 2025	54.45	54.55	54.55	54.56	54.45	500
October 17, 2025	53.73	54.06	54.06	54.06	53.65	500
October 16, 2025	53.86	53.86	53.86	53.86	53.86	129
October 15, 2025	54.44	54.16	54.16	54.68	54.16	1,000
October 14, 2025	53.56	53.94	53.94	53.94	53.56	1,800
October 13, 2025	54.18	54.18	54.18	54.18	54.18	200
October 10, 2025	54.82	53.12	53.12	54.82	53.12	600
October 09, 2025	54.51	54.68	54.68	54.68	54.46	2,717
October 08, 2025	54.47	54.73	54.73	54.73	54.47	519
October 07, 2025	54.05	54.25	54.25	54.25	54.05	119
October 06, 2025	54.47	54.38	54.38	54.47	54.38	4,002
October 03, 2025	54.17	54.17	54.17	54.17	54.17	100
October 02, 2025	54.46	54.46	54.46	54.46	54.46	100
October 01, 2025	54.18	54.4	54.4	54.4	54.18	1,226
September 30, 2025	53.98	54.32	54.32	54.32	53.96	1,900
September 29, 2025	54.23	54.12	54.12	54.23	54.08	1,300
September 26, 2025	53.69	53.92	53.92	53.92	53.69	343
September 25, 2025	53.82	53.7	53.7	53.82	53.65	734
September 24, 2025	54	54	54	54	54	100
September 23, 2025	54.43	54.24	54.24	54.47	54.2	903
September 22, 2025	54.58	54.54	54.54	54.58	54.54	200
September 19, 2025	54.3	54.3	54.3	54.3	54.3	100
September 18, 2025	53.89	53.89	53.89	53.89	53.89	232
September 17, 2025	53.44	53.44	53.44	53.44	53.44	300
September 16, 2025	53.57	53.57	53.57	53.57	53.57	100
September 15, 2025	53.62	53.62	53.62	53.62	53.62	100
September 12, 2025	53.31	53.31	53.31	53.31	53.31	29
September 11, 2025	53.26	53.26	53.26	53.26	53.26	100
September 10, 2025	53.06	53.14	53.14	53.14	53.06	114
September 09, 2025	52.27	52.51	52.51	52.51	52.27	2,393
September 08, 2025	52.26	52.2	52.2	52.31	52.2	800
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

AdvisorShares Dorsey Wright FSM US Core ETF (DWUS) NASDAQ