Advisorshares Focused Equity ETF (NY: CWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	41.86	42.46	41.84	42.00	1,412	-0.45(-1.05%)
Jan 28, 2021	41.92	43.04	41.92	42.44	1,619	+0.58(+1.40%)
Jan 27, 2021	42.24	42.60	41.86	41.86	3,458	-1.15(-2.67%)
Jan 26, 2021	43.11	43.28	43.01	43.01	1,764	-0.20(-0.46%)
Jan 25, 2021	43.50	43.50	43.10	43.20	2,479	-0.28(-0.65%)
Jan 22, 2021	43.39	43.49	43.16	43.49	1,009	+0.04(+0.09%)
Jan 21, 2021	43.49	43.49	43.40	43.45	1,823	-0.15(-0.34%)
Jan 20, 2021	43.38	43.70	43.38	43.60	2,748	+0.21(+0.49%)
Jan 19, 2021	43.58	43.58	43.19	43.38	1,411	+0.19(+0.45%)
Jan 15, 2021	43.26	43.26	43.12	43.19	1,110	-0.07(-0.16%)
Jan 14, 2021	44.21	44.21	43.24	43.26	5,827	-0.85(-1.92%)
Jan 13, 2021	44.29	44.29	43.61	44.11	2,737	+0.10(+0.22%)
Jan 12, 2021	43.90	44.01	43.90	44.01	4,611	+0.19(+0.44%)
Jan 11, 2021	43.79	44.04	43.72	43.82	3,938	-0.29(-0.66%)
Jan 08, 2021	43.95	44.11	43.95	44.11	2,926	+0.28(+0.63%)
Jan 07, 2021	43.50	44.22	43.42	43.83	3,179	+0.24(+0.56%)
Jan 06, 2021	43.27	44.06	43.16	43.59	11,964	+0.49(+1.13%)
Jan 05, 2021	43.00	43.10	43.00	43.10	1,018	+0.06(+0.15%)
Jan 04, 2021	43.85	43.85	42.15	43.04	9,239	-0.30(-0.69%)
Dec 31, 2020		43.33	43.33	43.33	12,972	+0.48(+1.12%)
Dec 30, 2020	43.93	43.93	42.73	42.85	12,972	-0.64(-1.48%)
Dec 29, 2020	43.20	43.54	43.20	43.50	4,115	-0.09(-0.21%)
Dec 28, 2020	43.11	44.48	42.97	43.59	21,718	+0.58(+1.35%)
Dec 24, 2020	43.11	43.11	42.71	43.01	2,825	+0.33(+0.76%)
Dec 23, 2020	42.64	42.77	42.64	42.68	592	-0.18(-0.43%)
Dec 22, 2020	42.35	42.99	42.34	42.87	2,195	+0.52(+1.24%)
Dec 21, 2020	44.07	44.07	41.95	42.34	2,435	-0.47(-1.10%)
Dec 18, 2020	42.49	42.88	42.49	42.81	809	+0.50(+1.19%)
Dec 17, 2020	42.33	42.33	42.20	42.31	623	+0.13(+0.31%)
Dec 16, 2020	42.41	42.41	42.18	42.18	1,919	-0.03(-0.07%)
Dec 15, 2020	42.20	42.21	42.20	42.21	336	+0.51(+1.22%)
Dec 14, 2020	42.22	42.29	41.70	41.70	612	-0.14(-0.34%)
Dec 11, 2020	41.54	41.88	41.50	41.84	1,416	+0.19(+0.46%)
Dec 10, 2020	41.95	41.95	41.56	41.65	3,194	-0.40(-0.95%)
Dec 09, 2020	42.09	42.13	41.83	42.05	1,868	-0.01(-0.02%)
Dec 08, 2020	41.84	42.06	41.69	42.06	1,064	+0.19(+0.45%)
Dec 07, 2020	41.70	41.87	41.60	41.87	3,507	+0.36(+0.87%)
Dec 04, 2020	41.60	41.60	41.45	41.51	1,011	+0.33(+0.79%)
Dec 03, 2020	41.41	41.48	41.18	41.18	1,532	-0.06(-0.15%)
Dec 02, 2020	41.21	41.25	41.21	41.25	310	-0.15(-0.36%)
Dec 01, 2020	41.43	41.43	41.26	41.39	1,168	+0.33(+0.80%)
Nov 30, 2020	41.50	41.50	40.99	41.07	1,179	+0.02(+0.04%)
Nov 27, 2020	41.24	41.24	41.05	41.05	607	+0.16(+0.38%)
Nov 25, 2020	40.89	40.89	40.89	40.89	202	-0.35(-0.84%)
Nov 24, 2020	41.24	41.24	41.24	41.24	471	+0.33(+0.80%)
Nov 23, 2020	41.23	41.23	40.76	40.91	1,053	+0.04(+0.10%)
Nov 20, 2020	41.45	41.45	40.87	40.87	404	-0.07(-0.16%)
Nov 19, 2020	40.89	41.07	40.69	40.94	810	+0.19(+0.48%)
Nov 18, 2020	41.11	41.16	40.74	40.74	511	-0.49(-1.18%)
Nov 17, 2020	40.97	41.23	40.97	41.23	2,796	-0.02(-0.05%)
Nov 16, 2020	41.11	41.26	40.91	41.25	3,699	+0.23(+0.56%)
Nov 13, 2020	41.02	41.02	41.02	41.02	404	+0.72(+1.79%)
Nov 12, 2020	40.42	40.42	40.24	40.30	568	-0.48(-1.17%)
Nov 11, 2020	40.92	40.98	40.60	40.78	8,013	+0.55(+1.38%)
Nov 10, 2020	40.06	40.52	39.83	40.22	5,335	-0.04(-0.10%)
Nov 09, 2020	42.56	42.56	40.13	40.26	5,588	-0.17(-0.42%)
Nov 06, 2020	40.05	40.43	40.05	40.43	3,440	+0.47(+1.17%)
Nov 05, 2020	39.73	39.97	39.73	39.96	2,227	+0.39(+0.99%)
Nov 04, 2020	39.57	39.57	39.57	39.57	20	+0.60(+1.53%)
Nov 03, 2020	38.94	39.03	38.93	38.97	1,985	+0.89(+2.34%)