Advisorshares Focused Equity ETF (NY: CWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	29.87	29.87	29.72	29.72	2,660	+0.00(+0.01%)
Nov 29, 2017	29.74	29.74	29.69	29.72	1,488	+0.49(+1.66%)
Nov 28, 2017	29.24	29.24	29.24	29.24	279	-0.01(-0.03%)
Nov 27, 2017	29.23	29.25	29.23	29.25	1,776	+0.23(+0.78%)
Nov 24, 2017	29.02	29.02	29.02	29.02	271	-0.01(-0.02%)
Nov 21, 2017	28.77	29.03	28.77	29.03	133	+0.38(+1.34%)
Nov 20, 2017	28.63	28.64	28.50	28.64	1,813	+0.07(+0.26%)
Nov 17, 2017	28.56	28.57	28.56	28.57	793	+0.07(+0.26%)
Nov 16, 2017	28.49	28.49	28.49	28.49	189	+0.06(+0.23%)
Nov 15, 2017	28.26	28.43	28.26	28.43	1,489	+0.10(+0.35%)
Nov 14, 2017	28.25	28.33	28.25	28.33	1,434	+0.06(+0.20%)
Nov 13, 2017	28.27	28.27	28.27	28.27	679	+0.04(+0.14%)
Nov 10, 2017	28.23	28.23	28.23	28.23	274	-0.10(-0.37%)
Nov 09, 2017	28.15	28.34	28.15	28.34	575	-0.10(-0.34%)
Nov 08, 2017	28.13	28.43	28.13	28.43	320	+0.00(+0.01%)
Nov 07, 2017	28.43	28.43	28.43	28.43	265	+0.01(+0.02%)
Nov 06, 2017	28.41	28.42	28.41	28.42	921	+0.04(+0.13%)
Nov 03, 2017	28.39	28.39	28.38	28.38	628	-0.11(-0.38%)
Nov 02, 2017	28.36	28.49	28.36	28.49	1,570	+0.13(+0.47%)
Nov 01, 2017	28.38	28.38	28.35	28.36	726	-0.04(-0.15%)
Oct 31, 2017	28.35	28.40	28.35	28.40	455	+0.06(+0.20%)
Oct 27, 2017		28.35	28.35	28.35	143	+0.02(+0.07%)
Oct 26, 2017	28.33	28.33	28.33	28.33	298	+0.01(+0.03%)
Oct 25, 2017	28.46	28.46	28.16	28.32	1,999	-0.19(-0.68%)
Oct 24, 2017	28.60	28.60	28.51	28.51	753	+0.10(+0.34%)
Oct 23, 2017	28.58	28.58	28.41	28.41	1,355	+0.06(+0.22%)
Oct 20, 2017	28.35	28.35	28.35	28.35	111	+0.28(+1.00%)
Oct 19, 2017	27.88	28.07	27.88	28.07	1,075	+0.02(+0.07%)
Oct 18, 2017	28.29	28.29	27.98	28.05	2,495	+0.19(+0.67%)
Oct 13, 2017		27.86	27.86	27.86	1	+0.09(+0.31%)
Oct 11, 2017		27.78	27.78	27.78	84	-0.13(-0.47%)
Oct 10, 2017	27.91	27.91	27.91	27.91	145	+0.06(+0.20%)
Oct 09, 2017	27.85	27.85	27.85	27.85	237	-0.19(-0.68%)
Oct 06, 2017	28.04	28.04	28.04	28.04	244	+0.06(+0.21%)
Oct 05, 2017	27.98	27.98	27.98	27.98	247	+0.07(+0.24%)
Oct 04, 2017	27.67	27.92	27.67	27.92	792	+0.00(+0.01%)
Oct 03, 2017	27.83	27.91	27.83	27.91	969	+0.11(+0.41%)
Oct 02, 2017	27.70	27.80	27.70	27.80	1,025	+0.20(+0.72%)
Sep 29, 2017	27.63	27.63	27.60	27.60	239	+0.11(+0.38%)
Sep 28, 2017	27.48	27.55	27.47	27.50	790	-0.04(-0.14%)
Sep 27, 2017	27.50	27.55	27.50	27.53	1,542	+0.12(+0.43%)
Sep 26, 2017	27.42	27.42	27.42	27.42	367	+0.01(+0.04%)
Sep 25, 2017	27.28	27.40	27.28	27.40	1,437	+0.08(+0.29%)
Sep 22, 2017	27.29	27.34	27.29	27.32	1,408	+0.06(+0.21%)
Sep 21, 2017	27.27	27.27	27.26	27.27	1,382	+0.00(+0.00%)
Sep 20, 2017	27.27	27.27	27.27	27.27	470	+0.04(+0.14%)
Sep 19, 2017	27.30	27.30	27.23	27.23	588	+0.11(+0.42%)
Sep 18, 2017	27.11	27.11	27.11	27.11	106	-0.02(-0.07%)
Sep 15, 2017	28.41	28.54	27.13	27.13	1,466	-0.09(-0.32%)
Sep 14, 2017	27.28	27.28	27.08	27.22	972	-0.06(-0.20%)
Sep 13, 2017	27.27	27.27	27.27	27.27	379	+0.02(+0.07%)
Sep 12, 2017	27.20	27.38	27.20	27.26	1,485	+0.14(+0.53%)
Sep 11, 2017	27.06	27.11	27.06	27.11	1,099	+0.18(+0.67%)
Sep 08, 2017	26.93	26.93	26.93	26.93	262	+0.13(+0.50%)
Sep 06, 2017				26.80	6	+0.07(+0.25%)
Sep 05, 2017	26.91	26.91	26.73	26.73	3,536	-0.24(-0.87%)