Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Focused Equity ETF (NY: CWS )

62.53 +0.57 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 32.55 32.55 32.50 32.50 304 -0.05(-0.15%)
May 30, 2019 32.46 32.55 32.46 32.55 982 +0.11(+0.35%)
May 29, 2019 32.51 32.61 32.41 32.43 2,066 -0.04(-0.11%)
May 28, 2019 33.09 33.17 32.47 32.47 2,195 -0.60(-1.83%)
May 24, 2019 32.88 33.07 32.88 33.07 2,336 +0.50(+1.53%)
May 23, 2019 32.58 32.58 32.58 32.58 12 -0.24(-0.73%)
May 22, 2019 32.94 32.94 32.77 32.82 1,681 -0.08(-0.26%)
May 21, 2019 33.02 33.02 32.90 32.90 408 +0.30(+0.91%)
May 20, 2019 32.68 32.68 32.61 32.61 215 -0.08(-0.25%)
May 17, 2019 32.40 32.88 32.40 32.69 304 -0.06(-0.18%)
May 16, 2019 32.75 32.75 32.75 32.75 132 +0.28(+0.86%)
May 15, 2019 32.40 32.47 32.40 32.47 342 -0.18(-0.56%)
May 14, 2019 32.30 32.76 32.30 32.65 532 +0.39(+1.22%)
May 13, 2019 32.18 32.30 32.18 32.26 702 -0.61(-1.86%)
May 10, 2019 32.66 32.87 32.56 32.87 609 +0.09(+0.26%)
May 09, 2019 32.95 32.95 32.50 32.78 4,394 -0.06(-0.19%)
May 08, 2019 32.86 32.86 32.85 32.85 1,530 +0.15(+0.45%)
May 07, 2019 32.95 32.95 32.70 32.70 2,079 -0.56(-1.68%)
May 06, 2019 33.06 33.26 32.63 33.26 1,093 +0.17(+0.52%)
May 03, 2019 33.05 33.21 33.03 33.08 6,908 +0.18(+0.53%)
May 02, 2019 30.59 32.97 30.59 32.91 2,000 +0.12(+0.37%)
May 01, 2019 32.79 32.79 32.79 32.79 25 -0.27(-0.80%)
Apr 30, 2019 33.05 33.05 33.05 33.05 60 -0.05(-0.14%)
Apr 29, 2019 32.89 33.12 32.89 33.10 1,393 +0.22(+0.68%)
Apr 26, 2019 32.87 32.88 32.87 32.88 812 +0.07(+0.23%)
Apr 25, 2019 32.80 32.80 32.80 32.80 0 +0.17(+0.51%)
Apr 24, 2019 32.75 32.75 32.64 32.64 206 -0.06(-0.17%)
Apr 23, 2019 32.44 32.69 32.32 32.69 743 +0.34(+1.06%)
Apr 22, 2019 32.40 32.40 32.35 32.35 409 -0.04(-0.14%)
Apr 18, 2019 32.40 32.40 32.29 32.39 1,727 -0.06(-0.19%)
Apr 17, 2019 32.73 32.73 32.45 32.45 478 -0.45(-1.37%)
Apr 16, 2019 32.82 32.97 32.82 32.90 883 -0.04(-0.12%)
Apr 15, 2019 32.93 32.94 32.93 32.94 215 +0.23(+0.71%)
Apr 12, 2019 32.71 32.71 32.71 32.71 101 +0.19(+0.59%)
Apr 11, 2019 32.52 32.52 32.52 32.52 93 -0.03(-0.10%)
Apr 10, 2019 32.69 32.69 32.55 32.55 228 +0.15(+0.46%)
Apr 09, 2019 32.40 32.40 32.40 32.40 3 -0.00(-0.01%)
Apr 08, 2019 32.40 32.40 32.36 32.40 137 +0.05(+0.14%)
Apr 05, 2019 32.38 32.38 32.36 32.36 1,219 +0.17(+0.52%)
Apr 04, 2019 32.41 32.41 32.19 32.19 332 +0.07(+0.21%)
Apr 03, 2019 32.13 32.13 32.12 32.12 144 +0.00(+0.01%)
Apr 02, 2019 32.11 32.14 32.11 32.12 530 +0.02(+0.06%)
Apr 01, 2019 31.89 32.10 31.89 32.10 916 +0.23(+0.71%)
Mar 29, 2019 31.87 31.87 31.87 31.87 101 +0.22(+0.69%)
Mar 28, 2019 31.50 31.65 31.50 31.65 960 +0.23(+0.74%)
Mar 27, 2019 31.42 31.42 31.42 31.42 50 +0.16(+0.52%)
Mar 26, 2019 31.11 31.26 31.11 31.26 3,120 +0.19(+0.61%)
Mar 25, 2019 30.85 31.10 30.85 31.07 1,987 -0.00(-0.01%)
Mar 22, 2019 31.32 31.32 31.03 31.07 3,657 -0.62(-1.95%)
Mar 21, 2019 30.68 31.73 30.68 31.69 3,581 +0.42(+1.35%)
Mar 20, 2019 31.49 31.58 31.26 31.27 1,232 -0.45(-1.41%)
Mar 19, 2019 31.88 31.88 31.72 31.72 2,652 +0.11(+0.34%)
Mar 18, 2019 31.62 31.70 31.53 31.61 1,067 +0.08(+0.25%)
Mar 15, 2019 31.53 31.53 31.53 31.53 101 +0.09(+0.28%)
Mar 14, 2019 31.40 31.44 31.40 31.44 644 -0.12(-0.39%)
Mar 13, 2019 31.44 31.56 31.44 31.56 112 +0.25(+0.79%)
Mar 12, 2019 31.47 31.47 31.31 31.32 743 -0.03(-0.08%)
Mar 11, 2019 31.15 31.34 31.15 31.34 116 +0.30(+0.96%)
Mar 08, 2019 31.01 31.07 30.94 31.04 914 -0.08(-0.26%)
Mar 07, 2019 31.35 31.35 31.01 31.13 567 -0.20(-0.65%)
Mar 06, 2019 31.36 31.36 31.33 31.33 223 -0.25(-0.78%)
Mar 05, 2019 31.58 31.58 31.57 31.57 650 -0.18(-0.58%)
Mar 04, 2019 31.62 31.76 31.59 31.76 572 -0.36(-1.12%)
Mar 01, 2019 31.88 32.12 31.73 32.12 406 +0.03(+0.09%)
Feb 28, 2019 32.12 32.12 32.04 32.09 1,174 +0.16(+0.50%)
Feb 27, 2019 31.70 32.00 31.70 31.93 1,196 +0.21(+0.67%)
Feb 26, 2019 31.86 31.86 31.72 31.72 228 +0.01(+0.04%)
Feb 25, 2019 31.67 31.86 31.62 31.71 1,591 +0.06(+0.19%)
Feb 22, 2019 31.45 31.65 31.45 31.65 1,219 +0.16(+0.52%)
Feb 21, 2019 31.48 31.56 31.48 31.48 2,380 +0.06(+0.20%)
Feb 20, 2019 31.26 31.42 31.26 31.42 625 +0.07(+0.21%)
Feb 19, 2019 31.57 31.57 31.29 31.36 1,971 +0.15(+0.49%)
Feb 15, 2019 31.14 31.20 31.10 31.20 2,133 +0.29(+0.94%)
Feb 14, 2019 31.01 31.01 30.91 30.91 560 -0.13(-0.42%)
Feb 13, 2019 31.85 31.85 30.92 31.05 3,829 -0.04(-0.13%)
Feb 12, 2019 30.98 31.09 30.98 31.09 993 +0.35(+1.14%)
Feb 11, 2019 30.58 30.74 30.58 30.74 1,117 +0.17(+0.56%)
Feb 08, 2019 31.06 31.06 30.56 30.56 914 +0.01(+0.05%)
Feb 07, 2019 30.64 30.78 30.39 30.55 1,597 -0.20(-0.66%)
Feb 06, 2019 31.06 31.06 30.75 30.75 1,070 -0.17(-0.56%)
Feb 05, 2019 30.06 30.92 30.06 30.92 1,694 +0.12(+0.40%)
Feb 04, 2019 31.34 31.34 30.42 30.80 2,466 +0.40(+1.33%)
Feb 01, 2019 30.34 31.03 30.33 30.40 3,454 -0.05(-0.15%)
Jan 31, 2019 30.33 30.44 30.09 30.44 2,154 +0.22(+0.73%)
Jan 30, 2019 30.22 30.22 30.22 30.22 33 +0.47(+1.57%)
Jan 29, 2019 30.02 30.02 29.75 29.75 339 -0.03(-0.10%)
Jan 28, 2019 29.58 29.83 29.58 29.79 2,089 -0.28(-0.92%)
Jan 25, 2019 30.15 30.15 30.05 30.06 711 +0.41(+1.38%)
Jan 24, 2019 29.78 29.78 29.65 29.65 225 -0.15(-0.50%)
Jan 23, 2019 29.68 29.80 29.68 29.80 228 +0.23(+0.79%)
Jan 22, 2019 29.89 29.96 29.57 29.57 5,345 -0.59(-1.96%)
Jan 18, 2019 30.16 30.16 30.16 30.16 101 +0.60(+2.03%)
Jan 17, 2019 29.44 29.57 29.43 29.56 1,050 +0.11(+0.37%)
Jan 16, 2019 29.30 29.45 29.30 29.45 2,755 +0.23(+0.78%)
Jan 15, 2019 29.10 29.24 29.10 29.22 1,684 +0.13(+0.46%)
Jan 14, 2019 28.95 29.09 28.95 29.09 615 -0.03(-0.10%)
Jan 11, 2019 28.52 29.38 28.52 29.12 5,181 +0.00(+0.00%)
Jan 10, 2019 29.09 29.16 28.81 29.12 12,972 +0.10(+0.34%)
Jan 09, 2019 28.58 29.02 28.58 29.02 6,127 +0.39(+1.37%)
Jan 08, 2019 28.71 28.71 28.36 28.63 6,191 +0.04(+0.13%)
Jan 07, 2019 28.46 28.59 28.31 28.59 3,398 +0.30(+1.06%)
Jan 04, 2019 28.14 28.61 28.14 28.29 4,469 +0.61(+2.21%)
Jan 03, 2019 28.07 28.07 27.67 27.68 4,791 -0.72(-2.53%)
Jan 02, 2019 28.35 30.29 28.24 28.40 30,257 +0.15(+0.52%)
Dec 31, 2018 29.18 29.18 27.79 28.25 10,057 +0.04(+0.14%)
Dec 28, 2018 27.92 28.37 27.92 28.21 1,828 +0.29(+1.04%)
Dec 27, 2018 28.07 28.21 27.57 27.92 6,750 +0.23(+0.83%)
Dec 26, 2018 27.32 27.69 26.97 27.69 11,151 +0.66(+2.45%)
Dec 24, 2018 26.87 27.04 26.87 27.03 1,355 -0.37(-1.36%)
Dec 21, 2018 27.60 28.51 25.85 27.40 5,840 -0.24(-0.87%)
Dec 20, 2018 27.84 28.02 27.57 27.64 4,885 -0.56(-1.99%)
Dec 19, 2018 28.74 28.74 28.18 28.20 521 -0.17(-0.59%)
Dec 18, 2018 29.04 29.04 28.28 28.37 6,567 -0.66(-2.28%)
Dec 17, 2018 29.72 29.72 28.91 29.03 3,670 -0.45(-1.53%)
Dec 14, 2018 29.94 30.14 29.37 29.48 3,441 -0.24(-0.80%)
Dec 13, 2018 29.80 29.92 29.71 29.72 959 -0.35(-1.16%)
Dec 12, 2018 30.13 30.13 30.04 30.07 456 +0.36(+1.20%)
Dec 11, 2018 29.75 30.22 29.48 29.71 2,786 +0.08(+0.28%)
Dec 10, 2018 30.05 30.20 29.17 29.63 3,571 -0.57(-1.90%)
Dec 07, 2018 30.20 30.20 30.20 30.20 1,147 -0.18(-0.60%)
Dec 06, 2018 30.20 30.58 30.20 30.38 1,934 +0.01(+0.03%)
Dec 04, 2018 30.20 31.19 30.20 30.37 5,736 -0.97(-3.09%)
Dec 03, 2018 31.59 32.18 31.34 31.34 2,175 -1.00(-3.08%)
Nov 30, 2018 31.44 32.34 31.44 32.34 4,380 +1.35(+4.36%)
Nov 29, 2018 31.12 31.12 30.99 30.99 317 -0.15(-0.49%)
Nov 28, 2018 31.14 31.14 31.14 31.14 267 +0.69(+2.25%)
Nov 27, 2018 30.71 30.71 30.46 30.46 604 -0.22(-0.71%)
Nov 26, 2018 30.35 30.72 30.35 30.68 918 +0.17(+0.55%)
Nov 23, 2018 31.05 31.05 30.37 30.51 834 +0.00(+0.00%)
Nov 21, 2018 30.51 30.51 30.51 0 -0.13(-0.44%)
Nov 20, 2018 30.72 30.72 30.34 30.64 8,364 -0.18(-0.59%)
Nov 19, 2018 30.87 30.89 30.83 30.83 880 -0.19(-0.61%)
Nov 16, 2018 30.87 31.02 30.87 31.02 417 +0.39(+1.26%)
Nov 15, 2018 30.63 30.63 30.63 30.63 61 +0.00(+0.00%)
Nov 14, 2018 30.91 31.09 30.45 30.63 3,054 -0.11(-0.35%)
Nov 13, 2018 31.16 31.16 30.74 30.74 2,415 -0.47(-1.52%)
Nov 12, 2018 31.21 31.21 31.21 31.21 126 +0.00(+0.01%)
Nov 09, 2018 31.13 31.31 31.10 31.21 1,355 +1.25(+4.16%)
Nov 08, 2018 29.95 29.96 29.95 29.96 593 -1.15(-3.70%)
Nov 07, 2018 31.09 31.24 30.97 31.11 2,671 +0.41(+1.34%)
Nov 06, 2018 30.68 30.70 30.68 30.70 625 +0.12(+0.41%)
Nov 05, 2018 30.87 30.87 30.48 30.58 905 +0.26(+0.87%)
Nov 02, 2018 30.42 30.42 30.22 30.31 2,816 -0.13(-0.43%)
Nov 01, 2018 30.19 30.44 30.15 30.44 2,313 +0.32(+1.05%)
Oct 31, 2018 30.12 30.18 30.12 30.13 1,554 +0.40(+1.36%)
Oct 30, 2018 29.72 29.72 29.72 29.72 1,559 +0.03(+0.10%)
Oct 29, 2018 29.82 29.83 29.69 29.69 1,659 +0.41(+1.41%)
Oct 26, 2018 29.72 29.72 29.22 29.28 3,546 -0.71(-2.38%)
Oct 25, 2018 29.94 30.11 29.92 30.00 2,272 +0.20(+0.67%)
Oct 24, 2018 29.56 30.29 29.30 29.79 3,082 -0.62(-2.03%)
Oct 23, 2018 30.20 30.41 30.16 30.41 1,966 -0.19(-0.61%)
Oct 22, 2018 30.89 30.89 30.60 30.60 2,176 -0.08(-0.27%)
Oct 19, 2018 30.89 30.89 30.68 30.68 1,042 -0.53(-1.69%)
Oct 18, 2018 31.21 31.21 31.21 31.21 867 +0.00(+0.00%)
Oct 17, 2018 31.19 31.21 30.84 31.21 2,631 +0.53(+1.72%)
Oct 16, 2018 30.68 30.68 30.68 30.68 120 +0.00(+0.00%)
Oct 15, 2018 30.67 30.72 30.60 30.68 2,718 -0.03(-0.09%)
Oct 12, 2018 31.53 31.53 30.59 30.71 2,398 +0.48(+1.59%)
Oct 11, 2018 30.92 30.96 30.23 30.23 3,592 -1.04(-3.33%)
Oct 10, 2018 31.52 31.69 31.26 31.27 3,981 -0.51(-1.61%)
Oct 09, 2018 31.85 31.85 31.78 31.78 642 -0.08(-0.26%)
Oct 08, 2018 31.86 31.86 31.86 31.86 340 +0.04(+0.13%)
Oct 05, 2018 32.04 32.04 31.81 31.82 1,564 -0.15(-0.48%)
Oct 04, 2018 32.06 32.06 31.92 31.98 3,036 -0.32(-0.98%)
Oct 03, 2018 32.52 32.55 32.29 32.29 1,442 -0.51(-1.55%)
Oct 02, 2018 32.80 32.80 32.49 32.80 1,596 +0.22(+0.68%)
Oct 01, 2018 32.65 32.67 32.52 32.58 1,366 +0.11(+0.32%)
Sep 28, 2018 32.55 32.56 32.46 32.47 1,981 -0.14(-0.44%)
Sep 27, 2018 32.60 32.68 32.56 32.62 1,389 -0.05(-0.15%)
Sep 26, 2018 32.82 32.94 32.67 32.67 4,287 -0.12(-0.38%)
Sep 25, 2018 32.79 32.79 32.79 32.79 1,163 -0.14(-0.44%)
Sep 24, 2018 33.32 33.32 32.93 32.93 373 -0.12(-0.38%)
Sep 21, 2018 33.08 33.12 33.06 33.06 1,981 -0.03(-0.09%)
Sep 20, 2018 32.98 33.09 32.98 33.09 2,009 +0.17(+0.52%)
Sep 19, 2018 32.90 32.94 32.90 32.92 1,106 +0.07(+0.20%)
Sep 18, 2018 32.89 32.89 32.85 32.85 757 +0.01(+0.03%)
Sep 17, 2018 33.07 33.07 32.78 32.84 1,203 -0.10(-0.29%)
Sep 14, 2018 33.09 33.09 32.87 32.93 1,355 -0.19(-0.58%)
Sep 13, 2018 33.11 33.13 33.11 33.13 550 +0.26(+0.79%)
Sep 12, 2018 32.92 32.92 32.86 32.86 368 -0.05(-0.15%)
Sep 11, 2018 32.91 32.91 32.91 32.91 450 +0.07(+0.23%)
Sep 10, 2018 32.85 32.85 32.84 32.84 537 +0.00(+0.00%)
Sep 07, 2018 32.68 32.84 32.68 32.84 2,294 +0.27(+0.82%)
Sep 06, 2018 32.57 32.57 32.57 32.57 1 +0.00(+0.00%)
Sep 05, 2018 32.62 32.69 32.54 32.57 2,129 -0.02(-0.06%)
Sep 04, 2018 32.50 32.59 32.50 32.59 4,438 +0.06(+0.18%)
Aug 31, 2018 32.53 32.53 32.53 0 +0.15(+0.47%)
Aug 30, 2018 32.41 32.41 32.37 32.38 1,627 -0.11(-0.34%)
Aug 29, 2018 32.31 32.51 32.31 32.49 3,422 +0.10(+0.30%)
Aug 28, 2018 32.39 32.39 10 +0.00(+0.00%)
Aug 27, 2018 32.39 32.39 32.39 32.39 471 +0.31(+0.97%)
Aug 24, 2018 32.08 32.08 32.08 32.08 104 -0.12(-0.36%)
Aug 23, 2018 32.14 32.20 32.14 32.20 1,105 -0.03(-0.09%)
Aug 22, 2018 32.20 32.22 32.20 32.22 448 -0.14(-0.44%)
Aug 21, 2018 32.68 32.68 32.37 32.37 638 +0.15(+0.48%)
Aug 20, 2018 32.22 32.22 32.22 32.22 1,192 -0.10(-0.30%)
Aug 17, 2018 32.04 32.31 32.04 32.31 1,147 +0.29(+0.90%)
Aug 16, 2018 32.09 32.10 32.02 32.02 353 +0.31(+0.97%)
Aug 15, 2018 31.72 31.72 198 +0.00(+0.00%)
Aug 14, 2018 31.76 31.77 31.72 31.72 375 +0.07(+0.23%)
Aug 13, 2018 31.65 31.65 31.65 31.65 2,189 +0.05(+0.17%)
Aug 10, 2018 31.83 31.83 31.59 31.59 1,668 -0.18(-0.55%)
Aug 09, 2018 31.77 31.77 31.77 31.77 26 +0.00(+0.00%)
Aug 08, 2018 31.87 31.87 31.77 31.77 1,398 -0.09(-0.29%)
Aug 07, 2018 32.05 32.05 31.86 31.86 1,371 +0.11(+0.34%)
Aug 06, 2018 31.71 31.77 31.71 31.75 1,219 +0.26(+0.84%)
Aug 03, 2018 31.18 31.53 31.18 31.49 521 +0.33(+1.06%)
Aug 02, 2018 31.16 31.16 31.16 31.16 257 -0.06(-0.19%)
Aug 01, 2018 31.27 31.29 31.16 31.22 1,723 -0.11(-0.34%)
Jul 31, 2018 31.32 31.32 31.32 31.32 43 +0.00(+0.00%)
Jul 30, 2018 31.32 31.32 31.32 31.32 398 -0.10(-0.32%)
Jul 27, 2018 31.73 31.73 31.42 31.42 834 -0.22(-0.68%)
Jul 26, 2018 31.04 31.69 31.04 31.64 969 +0.39(+1.25%)
Jul 25, 2018 31.43 31.43 31.25 31.25 329 -0.14(-0.45%)
Jul 24, 2018 31.44 31.44 31.39 31.39 1,428 +0.30(+0.96%)
Jul 23, 2018 31.76 31.76 31.09 31.09 1,680 -0.27(-0.86%)
Jul 20, 2018 31.36 31.36 31.36 31.36 2,297 +0.06(+0.18%)
Jul 19, 2018 31.29 31.30 31.29 31.30 781 +0.12(+0.40%)
Jul 18, 2018 31.16 31.18 31.16 31.18 438 +0.24(+0.77%)
Jul 17, 2018 30.94 30.94 30.94 30.94 424 -0.07(-0.21%)
Jul 16, 2018 31.23 31.23 31.01 31.01 2,079 -0.18(-0.59%)
Jul 13, 2018 31.35 31.35 31.19 31.19 290 -0.18(-0.58%)
Jul 12, 2018 31.21 31.37 31.21 31.37 2,817 +0.29(+0.92%)
Jul 11, 2018 31.16 31.23 31.08 31.08 728 -0.07(-0.24%)
Jul 10, 2018 31.25 31.25 31.16 31.16 836 +0.01(+0.03%)
Jul 09, 2018 30.69 31.15 31.15 1,444 +0.46(+1.50%)
Jul 05, 2018 30.69 30.69 30.69 15 -0.02(-0.08%)
Jul 03, 2018 30.71 30.71 30.71 0 +0.22(+0.71%)
Jul 02, 2018 30.26 30.53 30.26 30.50 2,410 -0.19(-0.62%)
Jun 29, 2018 30.68 30.77 30.68 30.69 5,050 +0.23(+0.76%)
Jun 28, 2018 30.44 30.50 30.18 30.46 13,280 +0.25(+0.82%)
Jun 25, 2018 30.21 30.21 30.21 31 -0.19(-0.63%)
Jun 21, 2018 30.40 30.40 30.40 15 -0.18(-0.60%)
Jun 20, 2018 30.63 30.64 30.59 30.59 465 +0.01(+0.03%)
Jun 19, 2018 30.58 30.58 30.58 30.58 333 +0.00(+0.00%)
Jun 15, 2018 30.58 30.58 30.58 0 +0.10(+0.31%)
Jun 14, 2018 30.48 30.48 30.48 30.48 113 +0.07(+0.22%)
Jun 13, 2018 30.49 30.64 30.40 30.41 961 -0.17(-0.55%)
Jun 12, 2018 30.68 30.68 30.56 30.58 975 -0.04(-0.12%)
Jun 11, 2018 30.64 30.64 30.59 30.62 637 +0.08(+0.26%)
Jun 08, 2018 30.55 30.55 30.54 30.54 403 +0.10(+0.32%)
Jun 07, 2018 30.42 30.45 30.42 30.44 1,282 -0.05(-0.16%)
Jun 06, 2018 30.49 30.49 7,184 +0.39(+1.31%)
Jun 05, 2018 30.10 30.10 30.04 30.10 1,162 +0.23(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.