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%
DWUS — AdvisorShares Dorsey Wright FSM US Core ETF
NasdaqAdvisorShares Dorsey Wright FSM US Core ETF
$59.29
+0.20(+0.33%)
- O
- 59.29
- H
- 59.29
- L
- 59.29
- V
- 194.05
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$59.29
Period Return+33.15%
Period High$63.93
Period Low$44.32
Avg Daily Volume1.9K
Total Trading Days365
DWUS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $59.29 | $59.29 | $59.29 | $59.29 | +$0.20 | +0.33% | 194 | $59.28 | $59.29 $59.29 |
| Oct 1, 2026 | $59.04 | $59.09 | $59.04 | $59.09 | +$0.07 | +0.12% | 359 | $59.04 | $59.04 $59.09 |
| Sep 30, 2026 | $59.13 | $59.21 | $59.02 | $59.02 | $-0.06 | -0.10% | 1,372 | $59.18 | $59.02 $59.21 |
| Sep 29, 2026 | $59.04 | $59.08 | $59.04 | $59.08 | +$0.00 | +0.00% | 1,903 | $59.04 | $59.04 $59.08 |
| Sep 28, 2026 | $59.07 | $59.07 | $59.07 | $59.07 | $-0.16 | -0.28% | 138 | $59.12 | $59.07 $59.07 |
| Sep 25, 2026 | $59.24 | $59.24 | $59.24 | $59.24 | +$0.15 | +0.25% | 18 | $59.13 | $59.24 $59.24 |
| Sep 24, 2026 | $59.09 | $59.09 | $59.09 | $59.09 | +$0.04 | +0.06% | 58 | $59.04 | $59.09 $59.09 |
| Sep 23, 2026 | $59.05 | $59.05 | $59.01 | $59.05 | $-0.18 | -0.31% | 874 | $59.04 | $59.01 $59.05 |
| Sep 22, 2026 | $59.25 | $59.29 | $59.24 | $59.24 | $-0.00 | +0.00% | 5,028 | $59.28 | $59.24 $59.29 |
| Sep 21, 2026 | $58.88 | $59.25 | $58.88 | $59.24 | +$0.49 | +0.84% | 1,099 | $59.14 | $58.88 $59.25 |
| Sep 18, 2026 | $58.64 | $58.75 | $58.61 | $58.75 | +$0.03 | +0.05% | 1,295 | $58.62 | $58.61 $58.75 |
| Sep 17, 2026 | $58.59 | $58.72 | $58.57 | $58.72 | +$0.29 | +0.50% | 2,538 | $58.66 | $58.57 $58.72 |
| Sep 16, 2026 | $58.69 | $58.69 | $58.43 | $58.43 | $-0.17 | -0.28% | 4,328 | $58.68 | $58.43 $58.69 |
| Sep 15, 2026 | $58.59 | $58.59 | $58.59 | $58.59 | $-0.30 | -0.51% | 61 | $58.56 | $58.59 $58.59 |
| Sep 14, 2026 | $58.80 | $59.00 | $58.75 | $58.90 | $-0.15 | -0.25% | 7,355 | $58.89 | $58.75 $59.00 |
| Sep 11, 2026 | $59.05 | $59.05 | $59.05 | $59.05 | +$0.51 | +0.86% | 53 | $58.98 | $59.05 $59.05 |
| Sep 10, 2026 | $58.65 | $58.69 | $58.49 | $58.54 | $-0.32 | -0.54% | 2,163 | $58.59 | $58.49 $58.69 |
| Sep 9, 2026 | $58.77 | $58.86 | $58.77 | $58.86 | $-0.29 | -0.49% | 130 | $58.79 | $58.77 $58.86 |
| Sep 8, 2026 | $59.24 | $59.30 | $59.15 | $59.15 | $-0.43 | -0.72% | 4,993 | $59.22 | $59.15 $59.30 |
| Sep 4, 2026 | $59.53 | $59.58 | $59.53 | $59.57 | $-0.23 | -0.38% | 1,942 | $59.47 | $59.53 $59.58 |
| Sep 3, 2026 | $59.64 | $59.81 | $59.64 | $59.80 | +$0.58 | +0.98% | 2,174 | $59.78 | $59.64 $59.81 |
| Sep 2, 2026 | $59.34 | $59.34 | $59.22 | $59.22 | +$0.20 | +0.34% | 868 | $59.30 | $59.22 $59.34 |
| Sep 1, 2026 | $59.14 | $59.14 | $59.02 | $59.02 | $-0.65 | -1.10% | 166 | $59.10 | $59.02 $59.14 |
| Aug 31, 2026 | $59.57 | $59.68 | $59.57 | $59.68 | $-0.10 | -0.17% | 522 | $59.57 | $59.57 $59.68 |
| Aug 28, 2026 | $59.99 | $59.99 | $59.78 | $59.78 | $-0.33 | -0.55% | 195 | $60.00 | $59.78 $59.99 |
| Aug 27, 2026 | $60.05 | $60.11 | $60.05 | $60.11 | +$0.52 | +0.88% | 4,720 | $60.05 | $60.05 $60.11 |
| Aug 26, 2026 | $59.59 | $59.59 | $59.59 | $59.59 | $-0.03 | -0.06% | 37 | $59.38 | $59.59 $59.59 |
| Aug 25, 2026 | $59.44 | $59.63 | $59.44 | $59.62 | +$0.22 | +0.37% | 2,319 | $59.48 | $59.44 $59.63 |
| Aug 24, 2026 | $59.32 | $59.42 | $59.32 | $59.40 | $-0.22 | -0.36% | 1,811 | $59.36 | $59.32 $59.42 |
| Aug 21, 2026 | $59.70 | $59.70 | $59.62 | $59.62 | +$0.25 | +0.42% | 196 | $59.66 | $59.62 $59.70 |