Quantcast

AdvisorShares Focused Equity ETF Historical Stock Prices

(ETF)
CWS 
$31.16
*  
0.1701
0.54%
Get CWS Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading CWS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 31.16 31.16 31.16 223
05/22/2018 31.16 31.16 31.16 31.16 223
05/21/2018 31.33 31.3301 31.33 31.3301 902
05/18/2018 31.017 31.017 31.017 31.017 104
05/17/2018 31.01 31.01 31.01 31.01 352
05/16/2018 30.9548 30.9548 30.9548 30.9548 104
05/15/2018 30.76 30.8152 30.73 30.79 2,492
05/14/2018 31.37 31.37 30.87 30.88 2,485
05/11/2018 30.64 31.025 30.64 30.99 2,471
05/10/2018 30.64 30.64 30.64 30.64 00
05/09/2018 30.5301 30.64 30.5301 30.64 810
05/08/2018 30.511 30.56 30.511 30.56 499
05/07/2018 30.45 30.52 30.45 30.5 863
05/04/2018 30.11 30.6 30.11 30.5 4,019
05/03/2018 30.4 30.42 30.19 30.42 875
05/02/2018 30.6 30.66 30.5 30.5 415
05/01/2018 30.75 30.75 30.55 30.625 300
04/30/2018 31.04 31.0757 30.67 30.67 816
04/27/2018 31.1 31.1 31.03 31.03 630
04/26/2018 31.0452 31.0452 30.9939 30.9939 600
04/25/2018 30.7832 30.7832 30.7832 30.7832 105
04/24/2018 31.1 31.1504 30.98 30.98 1,707
04/23/2018 31.03 31.0519 30.98 30.98 1,737
04/20/2018 31.05 31.05 30.98 30.98 507
04/19/2018 31.366 31.38 31.19 31.22 650
04/18/2018 31.49 31.58 31.41 31.41 2,286
04/17/2018 31.11 31.35 31.11 31.35 619
04/16/2018 30.63 31.3451 30.63 31.3099 1,354
04/13/2018 30.99 30.99 30.82 30.82 1,994
04/12/2018 31.08 31.08 30.9829 30.9829 320
04/11/2018 30.75 30.75 30.71 30.71 294
04/10/2018 31.1042 31.1042 30.89 30.89 306
04/09/2018 30.8 30.8516 30.8 30.8516 2,016
04/06/2018 31.1088 31.1124 30.85 30.8899 1,349
04/05/2018 31.005 31.0264 30.9842 31.0264 748
04/04/2018 30.3434 30.742 30.3434 30.742 750
04/03/2018 30.2639 30.4261 30.2639 30.362 2,232
04/02/2018 30.36 30.7214 30.36 30.55 11,341
03/29/2018 30.6306 30.6306 30.6306 30.6306 00
03/28/2018 30.6342 30.6342 30.6306 30.6306 1,033
03/27/2018 30.66 30.76 30.66 30.76 271
03/26/2018 30.45 30.8935 30.45 30.87 5,039
03/23/2018 30.7225 30.7225 30.7199 30.7199 777
03/22/2018 31.3567 31.3567 31.2376 31.2376 485
03/21/2018 31.58 31.6283 31.58 31.6283 400
03/20/2018 31.64 31.6623 31.55 31.55 911
03/19/2018 31.55 31.551 31.5 31.54 1,293
03/16/2018 31.875 31.875 31.875 31.875 295
03/15/2018 31.893 32 31.78 31.78 855
03/14/2018 32.0899 32.0899 32.058 32.058 403
03/13/2018 32.57 32.57 32.18 32.18 672
03/12/2018 32.51 32.51 32.26 32.26 1,095
03/09/2018 32.37 32.37 32.37 32.37 428
03/08/2018 31.75 31.75 31.75 31.75 420
03/07/2018 31.76 31.8499 31.6693 31.8499 1,421
03/06/2018 31.2379 31.2379 31.2379 31.2379 00
03/05/2018 31.22 31.2379 31.22 31.2379 1,332
03/02/2018 31.04 31.04 31.04 31.04 00
03/01/2018 31.48 31.48 31.03 31.04 4,724
02/28/2018 31.78 31.78 31.74 31.74 650
02/27/2018 32 32 32 32 212
02/26/2018 31.9399 31.9399 31.9399 31.9399 442
02/23/2018 31.3744 31.58 31.3744 31.57 2,154
02/22/2018 31.57 31.57 31.57 31.57 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio