Advisorshares Focused Equity ETF (NY: CWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.44	32.34	31.44	32.34	4,380	+1.35(+4.36%)
Nov 29, 2018	31.12	31.12	30.99	30.99	317	-0.15(-0.49%)
Nov 28, 2018	31.14	31.14	31.14	31.14	267	+0.69(+2.25%)
Nov 27, 2018	30.71	30.71	30.46	30.46	604	-0.22(-0.71%)
Nov 26, 2018	30.35	30.72	30.35	30.68	918	+0.17(+0.55%)
Nov 23, 2018	31.05	31.05	30.37	30.51	834	+0.00(+0.00%)
Nov 21, 2018		30.51	30.51	30.51	0	-0.13(-0.44%)
Nov 20, 2018	30.72	30.72	30.34	30.64	8,364	-0.18(-0.59%)
Nov 19, 2018	30.87	30.89	30.83	30.83	880	-0.19(-0.61%)
Nov 16, 2018	30.87	31.02	30.87	31.02	417	+0.39(+1.26%)
Nov 15, 2018	30.63	30.63	30.63	30.63	61	+0.00(+0.00%)
Nov 14, 2018	30.91	31.09	30.45	30.63	3,054	-0.11(-0.35%)
Nov 13, 2018	31.16	31.16	30.74	30.74	2,415	-0.47(-1.52%)
Nov 12, 2018	31.21	31.21	31.21	31.21	126	+0.00(+0.01%)
Nov 09, 2018	31.13	31.31	31.10	31.21	1,355	+1.25(+4.16%)
Nov 08, 2018	29.95	29.96	29.95	29.96	593	-1.15(-3.70%)
Nov 07, 2018	31.09	31.24	30.97	31.11	2,671	+0.41(+1.34%)
Nov 06, 2018	30.68	30.70	30.68	30.70	625	+0.12(+0.41%)
Nov 05, 2018	30.87	30.87	30.48	30.58	905	+0.26(+0.87%)
Nov 02, 2018	30.42	30.42	30.22	30.31	2,816	-0.13(-0.43%)
Nov 01, 2018	30.19	30.44	30.15	30.44	2,313	+0.32(+1.05%)
Oct 31, 2018	30.12	30.18	30.12	30.13	1,554	+0.40(+1.36%)
Oct 30, 2018	29.72	29.72	29.72	29.72	1,559	+0.03(+0.10%)
Oct 29, 2018	29.82	29.83	29.69	29.69	1,659	+0.41(+1.41%)
Oct 26, 2018	29.72	29.72	29.22	29.28	3,546	-0.71(-2.38%)
Oct 25, 2018	29.94	30.11	29.92	30.00	2,272	+0.20(+0.67%)
Oct 24, 2018	29.56	30.29	29.30	29.79	3,082	-0.62(-2.03%)
Oct 23, 2018	30.20	30.41	30.16	30.41	1,966	-0.19(-0.61%)
Oct 22, 2018	30.89	30.89	30.60	30.60	2,176	-0.08(-0.27%)
Oct 19, 2018	30.89	30.89	30.68	30.68	1,042	-0.53(-1.69%)
Oct 18, 2018	31.21	31.21	31.21	31.21	867	+0.00(+0.00%)
Oct 17, 2018	31.19	31.21	30.84	31.21	2,631	+0.53(+1.72%)
Oct 16, 2018	30.68	30.68	30.68	30.68	120	+0.00(+0.00%)
Oct 15, 2018	30.67	30.72	30.60	30.68	2,718	-0.03(-0.09%)
Oct 12, 2018	31.53	31.53	30.59	30.71	2,398	+0.48(+1.59%)
Oct 11, 2018	30.92	30.96	30.23	30.23	3,592	-1.04(-3.33%)
Oct 10, 2018	31.52	31.69	31.26	31.27	3,981	-0.51(-1.61%)
Oct 09, 2018	31.85	31.85	31.78	31.78	642	-0.08(-0.26%)
Oct 08, 2018	31.86	31.86	31.86	31.86	340	+0.04(+0.13%)
Oct 05, 2018	32.04	32.04	31.81	31.82	1,564	-0.15(-0.48%)
Oct 04, 2018	32.06	32.06	31.92	31.98	3,036	-0.32(-0.98%)
Oct 03, 2018	32.52	32.55	32.29	32.29	1,442	-0.51(-1.55%)
Oct 02, 2018	32.80	32.80	32.49	32.80	1,596	+0.22(+0.68%)
Oct 01, 2018	32.65	32.67	32.52	32.58	1,366	+0.11(+0.32%)
Sep 28, 2018	32.55	32.56	32.46	32.47	1,981	-0.14(-0.44%)
Sep 27, 2018	32.60	32.68	32.56	32.62	1,389	-0.05(-0.15%)
Sep 26, 2018	32.82	32.94	32.67	32.67	4,287	-0.12(-0.38%)
Sep 25, 2018	32.79	32.79	32.79	32.79	1,163	-0.14(-0.44%)
Sep 24, 2018	33.32	33.32	32.93	32.93	373	-0.12(-0.38%)
Sep 21, 2018	33.08	33.12	33.06	33.06	1,981	-0.03(-0.09%)
Sep 20, 2018	32.98	33.09	32.98	33.09	2,009	+0.17(+0.52%)
Sep 19, 2018	32.90	32.94	32.90	32.92	1,106	+0.07(+0.20%)
Sep 18, 2018	32.89	32.89	32.85	32.85	757	+0.01(+0.03%)
Sep 17, 2018	33.07	33.07	32.78	32.84	1,203	-0.10(-0.29%)
Sep 14, 2018	33.09	33.09	32.87	32.93	1,355	-0.19(-0.58%)
Sep 13, 2018	33.11	33.13	33.11	33.13	550	+0.26(+0.79%)
Sep 12, 2018	32.92	32.92	32.86	32.86	368	-0.05(-0.15%)
Sep 11, 2018	32.91	32.91	32.91	32.91	450	+0.07(+0.23%)
Sep 10, 2018	32.85	32.85	32.84	32.84	537	+0.00(+0.00%)
Sep 07, 2018	32.68	32.84	32.68	32.84	2,294	+0.27(+0.82%)
Sep 06, 2018	32.57	32.57	32.57	32.57	1	+0.00(+0.00%)
Sep 05, 2018	32.62	32.69	32.54	32.57	2,129	-0.02(-0.06%)