CWS Quote, Trading Chart, AdvisorShares Focused Equity

home / stock / cws / cws quote

Stock Information
Company Name: AdvisorShares Focused Equity
Stock Symbol: CWS
Market: NYSE
Menu
CWS CWS Quote CWS Short CWS News CWS Articles CWS Message Board
Get CWS Alerts

News, Short Squeeze, Breakout and More Instantly...
CWS Quote
Last:$64.2795
Change Percent:0.41%
Open:$64.35
Previous Close:$64.2795
High:$64.4
Low:$64.27
Volume:5,237
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CWS Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$64.35
Close:$64.2795
High:$64.4
Low:$64.27
Volume:5,237
Date:2024-07-18
Open:$65.2
Close:$64.6173
High:$65.49
Low:$64.42
Volume:8,281
Date:2024-07-17
Open:$65.31
Close:$65.34
High:$65.7799
Low:$65.31
Volume:8,278
Date:2024-07-16
Open:$64.6
Close:$65.5764
High:$65.6
Low:$64.6
Volume:11,415
Date:2024-07-15
Open:$64.42
Close:$64.3333
High:$64.63
Low:$64.14
Volume:9,945
Date:2024-07-12
Open:$63.55
Close:$64.0921
High:$64.45
Low:$63.55
Volume:6,869
Date:2024-07-11
Open:$62.6
Close:$63.375
High:$63.5
Low:$62.6
Volume:7,890
Date:2024-07-10
Open:$62.2
Close:$62.51
High:$62.51
Low:$61.97
Volume:33,432
Date:2024-07-09
Open:$62.23
Close:$62.1911
High:$62.4899
Low:$62.076
Volume:10,150
Date:2024-07-08
Open:$62.13
Close:$62.3476
High:$62.6297
Low:$62.13
Volume:11,229
Date:2024-07-05
Open:$62.14
Close:$62.3822
High:$62.3895
Low:$61.8495
Volume:12,994
Date:2024-07-04
Open:$62.2507
Close:$62.1901
High:$62.26
Low:$62.16
Volume:3,024
Date:2024-07-03
Open:$62.2507
Close:$62.1901
High:$62.26
Low:$62.16
Volume:3,024
Date:2024-07-02
Open:$61.52
Close:$62.0317
High:$62.0317
Low:$61.52
Volume:7,891
Date:2024-07-01
Open:$62.26
Close:$61.6555
High:$62.52
Low:$61.59
Volume:8,671
Date:2024-06-28
Open:$62.39
Close:$62.1681
High:$62.575
Low:$62
Volume:8,765
Date:2024-06-27
Open:$62.36
Close:$62.2431
High:$62.48
Low:$62.12
Volume:11,069
Date:2024-06-26
Open:$62.1278
Close:$62.4965
High:$62.5
Low:$62.1278
Volume:36,126
Date:2024-06-25
Open:$62.93
Close:$62.53
High:$63.23
Low:$62.455
Volume:11,764
Date:2024-06-24
Open:$62.65
Close:$63.1
High:$63.37
Low:$62.65
Volume:10,712