MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CWS — AdvisorShares Focused Equity ETF
NYSE ArcaAdvisorShares Focused Equity ETF
$67.12
+0.05(+0.07%)
- O
- 67.19
- H
- 67.24
- L
- 67.12
- V
- 8.6K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$67.12
Period Return+6.31%
Period High$74.05
Period Low$62.11
Avg Daily Volume9.6K
Total Trading Days365
CWS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $67.19 | $67.24 | $67.12 | $67.12 | +$0.05 | +0.07% | 8,600 | $67.18 | $67.12 $67.24 |
| Oct 1, 2026 | $66.58 | $67.17 | $66.58 | $67.07 | +$0.54 | +0.82% | 5,109 | $66.99 | $66.58 $67.17 |
| Sep 30, 2026 | $66.46 | $66.69 | $66.40 | $66.53 | $-0.02 | -0.03% | 8,400 | $66.63 | $66.40 $66.69 |
| Sep 29, 2026 | $66.64 | $66.64 | $66.18 | $66.55 | $-0.45 | -0.68% | 5,781 | $66.35 | $66.18 $66.64 |
| Sep 28, 2026 | $66.87 | $67.16 | $66.77 | $67.00 | $-0.31 | -0.46% | 5,673 | $67.02 | $66.77 $67.16 |
| Sep 25, 2026 | $67.08 | $67.33 | $67.08 | $67.31 | +$0.06 | +0.09% | 11,490 | $67.23 | $67.08 $67.33 |
| Sep 24, 2026 | $67.52 | $67.54 | $67.18 | $67.25 | $-0.43 | -0.64% | 4,660 | $67.33 | $67.18 $67.54 |
| Sep 23, 2026 | $67.87 | $67.94 | $67.56 | $67.69 | $-0.13 | -0.20% | 3,468 | $67.80 | $67.56 $67.94 |
| Sep 22, 2026 | $67.80 | $67.93 | $67.73 | $67.82 | $-0.22 | -0.32% | 5,107 | $67.81 | $67.73 $67.93 |
| Sep 21, 2026 | $67.82 | $68.29 | $67.82 | $68.04 | +$0.10 | +0.15% | 6,432 | $68.14 | $67.82 $68.29 |
| Sep 18, 2026 | $67.59 | $68.00 | $67.55 | $67.94 | $-0.04 | -0.06% | 5,142 | $67.74 | $67.55 $68.00 |
| Sep 17, 2026 | $68.03 | $68.10 | $67.98 | $67.98 | $-0.28 | -0.41% | 2,101 | $68.06 | $67.98 $68.10 |
| Sep 16, 2026 | $68.45 | $68.71 | $67.98 | $68.26 | $-0.19 | -0.28% | 6,937 | $68.58 | $67.98 $68.71 |
| Sep 15, 2026 | $68.64 | $68.86 | $68.45 | $68.45 | $-0.74 | -1.07% | 14,998 | $68.75 | $68.45 $68.86 |
| Sep 14, 2026 | $69.17 | $69.19 | $69.03 | $69.19 | $-0.07 | -0.10% | 3,350 | $69.14 | $69.03 $69.19 |
| Sep 11, 2026 | $68.60 | $69.30 | $68.60 | $69.26 | +$0.92 | +1.35% | 8,865 | $69.15 | $68.60 $69.30 |
| Sep 10, 2026 | $68.77 | $69.06 | $68.34 | $68.34 | $-0.86 | -1.24% | 5,463 | $68.76 | $68.34 $69.06 |
| Sep 9, 2026 | $69.33 | $69.48 | $69.16 | $69.19 | $-1.28 | -1.82% | 12,145 | $69.27 | $69.16 $69.48 |
| Sep 8, 2026 | $71.14 | $71.14 | $70.43 | $70.48 | $-0.99 | -1.38% | 3,588 | $70.66 | $70.43 $71.14 |
| Sep 4, 2026 | $71.32 | $71.49 | $71.32 | $71.46 | $-0.57 | -0.79% | 1,401 | $71.41 | $71.32 $71.49 |
| Sep 3, 2026 | $71.73 | $72.12 | $71.52 | $72.04 | +$0.75 | +1.05% | 2,964 | $71.96 | $71.52 $72.12 |
| Sep 2, 2026 | $71.21 | $71.29 | $70.95 | $71.28 | +$0.14 | +0.19% | 4,636 | $71.19 | $70.95 $71.29 |
| Sep 1, 2026 | $71.36 | $71.36 | $71.12 | $71.15 | $-0.73 | -1.01% | 1,507 | $71.31 | $71.12 $71.36 |
| Aug 31, 2026 | $71.94 | $71.99 | $71.69 | $71.87 | $-0.21 | -0.30% | 4,489 | $71.83 | $71.69 $71.99 |
| Aug 28, 2026 | $72.44 | $72.44 | $72.09 | $72.09 | $-0.60 | -0.83% | 3,000 | $72.28 | $72.09 $72.44 |
| Aug 27, 2026 | $73.11 | $73.11 | $72.64 | $72.69 | $-0.48 | -0.66% | 2,940 | $72.83 | $72.64 $73.11 |
| Aug 26, 2026 | $73.15 | $73.17 | $72.99 | $73.17 | +$0.31 | +0.43% | 3,087 | $73.04 | $72.99 $73.17 |
| Aug 25, 2026 | $74.05 | $74.05 | $72.68 | $72.86 | $-0.58 | -0.79% | 2,839 | $73.00 | $72.68 $74.05 |
| Aug 24, 2026 | $73.14 | $73.44 | $73.14 | $73.44 | +$0.17 | +0.23% | 2,992 | $73.20 | $73.14 $73.44 |
| Aug 21, 2026 | $72.45 | $73.28 | $72.45 | $73.28 | +$0.80 | +1.11% | 2,563 | $72.81 | $72.45 $73.28 |