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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	51.72	51.72	51.72	51.72	51.72	100
November 20, 2025	51.58	51.58	51.58	51.58	51.58	113
November 19, 2025	52.94	52.73	52.73	52.94	52.73	200
November 18, 2025	52.47	52.53	52.53	52.72	52.47	2,900
November 17, 2025	52.91	52.91	52.91	52.91	52.91	113
November 14, 2025	53.19	53.42	53.42	53.8	53.19	300
November 13, 2025	54.08	53.38	53.38	54.08	53.38	309
November 12, 2025	54.49	54.57	54.57	54.68	54.43	1,100
November 11, 2025	54.49	54.61	54.61	54.78	54.49	518
November 10, 2025	54.76	54.81	54.81	54.81	54.76	125
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

AdvisorShares Dorsey Wright FSM US Core ETF (DWUS) NASDAQ