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%
DWAW — AdvisorShares Dorsey Wright FSM All Cap World ETF
NasdaqAdvisorShares Dorsey Wright FSM All Cap World ETF
$49.88
+0.01(+0.01%)
- O
- 49.88
- H
- 49.88
- L
- 49.88
- V
- 1.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.88
Period Return+40.23%
Period High$51.92
Period Low$35.57
Avg Daily Volume2.2K
Total Trading Days365
DWAW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.88 | $49.88 | $49.88 | $49.88 | +$0.01 | +0.01% | 1,127 | $49.88 | $49.88 $49.88 |
| Oct 1, 2026 | $49.85 | $49.88 | $49.85 | $49.88 | +$0.02 | +0.03% | 186 | $49.85 | $49.85 $49.88 |
| Sep 30, 2026 | $49.84 | $49.86 | $49.84 | $49.86 | +$0.01 | +0.01% | 116 | $49.84 | $49.84 $49.86 |
| Sep 29, 2026 | $49.84 | $49.86 | $49.84 | $49.86 | +$0.01 | +0.02% | 2,048 | $49.84 | $49.84 $49.86 |
| Sep 28, 2026 | $49.85 | $49.85 | $49.85 | $49.85 | +$0.01 | +0.01% | 147 | $49.84 | $49.85 $49.85 |
| Sep 25, 2026 | $49.84 | $49.84 | $49.84 | $49.84 | +$0.01 | +0.01% | 38 | $49.80 | $49.84 $49.84 |
| Sep 24, 2026 | $49.85 | $49.85 | $49.84 | $49.84 | +$0.01 | +0.01% | 530 | $49.85 | $49.84 $49.85 |
| Sep 23, 2026 | $49.83 | $49.83 | $49.83 | $49.83 | +$0.00 | +0.00% | 34 | $49.83 | $49.83 $49.83 |
| Sep 22, 2026 | $49.83 | $49.85 | $49.83 | $49.83 | +$0.00 | +0.00% | 6,544 | $49.84 | $49.83 $49.85 |
| Sep 21, 2026 | $49.82 | $49.83 | $49.82 | $49.83 | +$0.01 | +0.01% | 249 | $49.82 | $49.82 $49.83 |
| Sep 18, 2026 | $49.83 | $49.83 | $49.83 | $49.83 | +$0.02 | +0.03% | 582 | $49.83 | $49.83 $49.83 |
| Sep 17, 2026 | $49.83 | $49.83 | $49.79 | $49.81 | +$0.00 | +0.00% | 894 | $49.80 | $49.79 $49.83 |
| Sep 16, 2026 | $49.89 | $49.89 | $49.80 | $49.81 | $-0.01 | -0.01% | 6,399 | $49.81 | $49.80 $49.89 |
| Sep 15, 2026 | $49.83 | $49.83 | $49.80 | $49.82 | $-0.30 | -0.59% | 2,074 | $49.81 | $49.80 $49.83 |
| Sep 14, 2026 | $50.19 | $50.23 | $50.11 | $50.11 | $-0.26 | -0.51% | 1,990 | $50.19 | $50.11 $50.23 |
| Sep 11, 2026 | $50.36 | $50.37 | $50.36 | $50.37 | +$0.43 | +0.86% | 418 | $50.37 | $50.36 $50.37 |
| Sep 10, 2026 | $49.97 | $49.97 | $49.94 | $49.94 | $-0.45 | -0.89% | 4,162 | $49.97 | $49.94 $49.97 |
| Sep 9, 2026 | $50.39 | $50.39 | $50.39 | $50.39 | $-0.39 | -0.76% | 56 | $50.49 | $50.39 $50.39 |
| Sep 8, 2026 | $50.78 | $50.78 | $50.78 | $50.78 | $-0.38 | -0.73% | 158 | $50.93 | $50.78 $50.78 |
| Sep 4, 2026 | $51.09 | $51.15 | $51.09 | $51.15 | +$0.10 | +0.19% | 13,177 | $51.09 | $51.09 $51.15 |
| Sep 3, 2026 | $50.96 | $51.06 | $50.96 | $51.06 | +$0.41 | +0.80% | 904 | $50.99 | $50.96 $51.06 |
| Sep 2, 2026 | $50.51 | $50.65 | $50.51 | $50.65 | +$0.46 | +0.92% | 482 | $50.54 | $50.51 $50.65 |
| Sep 1, 2026 | $50.29 | $50.29 | $50.19 | $50.19 | $-0.47 | -0.92% | 352 | $50.29 | $50.19 $50.29 |
| Aug 31, 2026 | $50.58 | $50.66 | $50.58 | $50.66 | $-0.15 | -0.29% | 885 | $50.59 | $50.58 $50.66 |
| Aug 28, 2026 | $50.80 | $50.80 | $50.80 | $50.80 | $-0.34 | -0.67% | 180 | $50.84 | $50.80 $50.80 |
| Aug 27, 2026 | $51.14 | $51.15 | $51.14 | $51.15 | +$0.04 | +0.07% | 4,732 | $51.14 | $51.14 $51.15 |
| Aug 26, 2026 | $51.07 | $51.11 | $51.07 | $51.11 | $-0.06 | -0.12% | 477 | $51.07 | $51.07 $51.11 |
| Aug 25, 2026 | $51.18 | $51.18 | $51.14 | $51.17 | +$0.21 | +0.40% | 382 | $51.15 | $51.14 $51.18 |
| Aug 24, 2026 | $50.89 | $50.97 | $50.89 | $50.97 | $-0.25 | -0.48% | 742 | $50.89 | $50.89 $50.97 |
| Aug 21, 2026 | $50.99 | $51.24 | $50.99 | $51.21 | +$0.39 | +0.78% | 14,438 | $51.24 | $50.99 $51.24 |