Advisorshares Focused Equity ETF (NY: CWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	48.20	48.71		48.69	3,348	+0.47(+0.98%)
Jan 28, 2022	47.12	48.21	46.85	48.21	4,842	+1.17(+2.49%)
Jan 27, 2022	47.69	47.69	46.73	47.04	3,000	-0.02(-0.05%)
Jan 26, 2022	47.96	47.98	47.07	47.07	2,452	-0.57(-1.20%)
Jan 25, 2022	47.48	48.03	47.12	47.64	3,967	-0.85(-1.76%)
Jan 24, 2022	48.30	48.55	47.33	48.49	8,998	-0.33(-0.67%)
Jan 21, 2022	48.71	49.11	48.58	48.82	8,409	-0.01(-0.01%)
Jan 20, 2022	49.79	49.83	48.78	48.83	3,044	-0.67(-1.35%)
Jan 19, 2022	49.69	50.11	49.43	49.50	5,381	+0.16(+0.32%)
Jan 18, 2022	49.87	50.13	49.24	49.34	13,750	-0.74(-1.48%)
Jan 14, 2022				50.08	0	-0.45(-0.89%)
Jan 13, 2022	51.55	51.55	50.53	50.53	2,675	-0.59(-1.15%)
Jan 12, 2022	51.46	51.46	50.90	51.12	4,209	+0.28(+0.56%)
Jan 11, 2022	50.33	50.85	50.33	50.83	1,715	+0.20(+0.39%)
Jan 10, 2022	51.04	51.04	49.75	50.64	8,096	-0.33(-0.65%)
Jan 07, 2022	50.97	51.36	50.61	50.97	2,842	-0.35(-0.67%)
Jan 06, 2022	51.63	51.92	51.31	51.31	2,510	-0.21(-0.41%)
Jan 05, 2022	52.36	52.53	51.52	51.52	5,050	-0.41(-0.79%)
Jan 04, 2022	52.29	52.29	51.68	51.94	2,193	-0.07(-0.13%)
Jan 03, 2022	53.28	53.28	51.67	52.00	8,748	-0.95(-1.79%)
Dec 31, 2021	52.78	53.19	52.70	52.95	4,457	+0.21(+0.40%)
Dec 30, 2021	52.64	52.93	52.64	52.74	1,390	+0.41(+0.78%)
Dec 29, 2021	52.61	52.61	52.19	52.33	3,844	-0.21(-0.41%)
Dec 28, 2021	52.41	52.54	52.41	52.54	1,268	+0.21(+0.39%)
Dec 27, 2021	51.99	52.34	51.90	52.34	3,400	+0.48(+0.93%)
Dec 23, 2021	51.91	51.91	51.62	51.86	5,279	+0.43(+0.83%)
Dec 22, 2021	51.07	51.43	50.88	51.43	3,147	+0.63(+1.23%)
Dec 21, 2021	50.61	50.80	50.18	50.80	2,108	+0.60(+1.20%)
Dec 20, 2021	50.79	50.79	49.82	50.20	2,594	-0.68(-1.34%)
Dec 17, 2021	50.59	50.88	50.59	50.88	1,485	+0.01(+0.01%)
Dec 16, 2021	51.06	51.17	50.88	50.88	1,547	-0.00(-0.01%)
Dec 15, 2021	50.13	50.88	50.03	50.88	1,728	+0.74(+1.47%)
Dec 14, 2021	50.22	50.22	50.14	50.14	655	-0.43(-0.85%)
Dec 13, 2021	50.56	50.59	50.40	50.57	1,782	-0.40(-0.78%)
Dec 10, 2021	50.85	50.97	50.81	50.97	1,485	+0.32(+0.63%)
Dec 09, 2021	50.44	50.65	50.42	50.65	1,199	+0.01(+0.03%)
Dec 08, 2021	50.43	50.64	50.43	50.64	709	+0.26(+0.52%)
Dec 07, 2021	50.29	50.37	50.21	50.37	2,153	+0.51(+1.02%)
Dec 06, 2021	49.55	50.20	49.55	49.86	3,363	+0.63(+1.27%)
Dec 03, 2021	49.95	49.95	48.79	49.24	1,846	-0.69(-1.38%)
Dec 02, 2021	49.42	49.99	49.42	49.92	1,930	+0.98(+2.00%)
Dec 01, 2021	49.28	49.62	48.94	48.94	1,383	-0.16(-0.32%)
Nov 30, 2021	50.04	50.04	49.10	49.10	2,038	-0.91(-1.83%)
Nov 29, 2021	49.81	50.02	49.21	50.02	1,114	+0.67(+1.36%)
Nov 26, 2021	49.53	49.53	49.29	49.35	955	-0.50(-1.01%)
Nov 24, 2021	49.59	49.85	49.59	49.85	2,604	-0.11(-0.22%)
Nov 23, 2021	49.84	49.96	49.78	49.96	1,056	+0.08(+0.16%)
Nov 22, 2021	50.06	50.17	49.88	49.88	1,267	-0.12(-0.23%)
Nov 19, 2021	50.05	50.08	49.97	50.00	1,268	-0.22(-0.43%)
Nov 18, 2021	50.86	50.21	50.21	50.21	1,987	-0.14(-0.29%)
Nov 17, 2021	50.97	50.97	50.24	50.36	1,778	-0.10(-0.20%)
Nov 16, 2021	50.61	50.61	50.40	50.46	3,229	+0.42(+0.85%)
Nov 15, 2021	50.60	50.60	50.02	50.04	2,271	+0.11(+0.23%)
Nov 12, 2021	50.04	50.04	49.92	49.92	926	+0.15(+0.30%)
Nov 11, 2021	49.92	49.94	49.78	49.78	1,095	-0.27(-0.53%)
Nov 10, 2021	50.21			50.04	2,066	-0.25(-0.50%)
Nov 09, 2021	50.12	50.29	49.97	50.29	2,130	+0.52(+1.03%)
Nov 08, 2021	50.21	50.21	49.48	49.78	2,128	+0.21(+0.42%)
Nov 05, 2021	51.38	51.38	49.56	49.57	2,585	+0.00(+0.01%)
Nov 04, 2021	49.58	49.74	49.47	49.56	2,627	+0.14(+0.28%)
Nov 03, 2021	49.25	49.45	49.15	49.42	1,550	+0.03(+0.06%)
Nov 02, 2021	48.99	49.43	48.99	49.39	1,373	+0.45(+0.92%)