Advisorshares Focused Equity ETF (NY: CWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	26.50	26.57	26.50	26.57	3,154	+0.07(+0.25%)
Mar 30, 2017	26.44	26.50	26.44	26.50	2,318	+0.07(+0.25%)
Mar 29, 2017	26.34	26.43	26.29	26.43	5,892	+0.06(+0.24%)
Mar 28, 2017	26.21	26.37	26.21	26.37	889	+0.06(+0.23%)
Mar 27, 2017	26.29	26.34	26.10	26.31	2,150	+0.05(+0.21%)
Mar 24, 2017	26.38	26.38	26.26	26.26	2,442	-0.05(-0.20%)
Mar 23, 2017	26.35	26.46	26.31	26.31	5,749	-0.05(-0.18%)
Mar 22, 2017	26.29	26.36	26.27	26.36	6,365	-0.01(-0.04%)
Mar 21, 2017	26.65	26.81	26.37	26.37	4,839	-0.31(-1.15%)
Mar 20, 2017	26.71	26.72	26.67	26.67	1,150	-0.11(-0.39%)
Mar 17, 2017	26.74	26.82	26.74	26.78	11,749	+0.08(+0.30%)
Mar 16, 2017	26.94	26.94	26.68	26.70	5,361	-0.06(-0.23%)
Mar 15, 2017	26.73	26.76	26.53	26.76	4,374	+0.19(+0.73%)
Mar 14, 2017	26.50	26.57	26.47	26.57	1,393	-0.00(-0.02%)
Mar 13, 2017	26.55	26.57	26.55	26.57	784	+0.11(+0.41%)
Mar 10, 2017	26.57	26.57	26.46	26.46	2,467	+0.13(+0.51%)
Mar 09, 2017	26.40	26.40	26.32	26.33	1,469	-0.11(-0.43%)
Mar 08, 2017	26.35	26.44	26.35	26.44	1,860	+0.09(+0.33%)
Mar 07, 2017	26.37	26.43	26.36	26.36	3,047	-0.15(-0.57%)
Mar 06, 2017	26.61	26.61	26.42	26.51	3,681	-0.10(-0.36%)
Mar 03, 2017	26.58	26.63	26.50	26.61	3,857	+0.01(+0.04%)
Mar 02, 2017	26.71	26.71	26.53	26.60	2,363	-0.13(-0.47%)
Mar 01, 2017	26.58	26.75	26.58	26.72	4,331	+0.41(+1.57%)
Feb 28, 2017	26.36	26.38	26.28	26.31	1,349	-0.05(-0.19%)
Feb 27, 2017	26.50	26.50	26.34	26.36	6,411	+0.02(+0.07%)
Feb 24, 2017	26.22	26.34	26.20	26.34	1,602	+0.02(+0.08%)
Feb 23, 2017	26.37	26.37	26.21	26.32	4,398	-0.06(-0.22%)
Feb 22, 2017	26.40	26.42	26.37	26.38	1,816	-0.06(-0.22%)
Feb 21, 2017	26.39	26.43	26.34	26.43	5,898	+0.18(+0.69%)
Feb 17, 2017		26.25	26.25	26.25	0	+0.04(+0.16%)
Feb 16, 2017	26.39	26.39	26.14	26.21	1,669	-0.04(-0.16%)
Feb 15, 2017	25.98	26.28	25.98	26.25	4,423	+0.14(+0.54%)
Feb 14, 2017	26.09	26.15	26.05	26.11	4,448	+0.06(+0.23%)
Feb 13, 2017	25.81	26.09	25.81	26.05	2,564	+0.20(+0.78%)
Feb 10, 2017	25.83	25.91	25.77	25.85	5,341	+0.06(+0.22%)
Feb 09, 2017	25.76	25.85	25.76	25.79	2,402	+0.23(+0.90%)
Feb 08, 2017	25.56	25.58	25.56	25.56	1,120	-0.05(-0.19%)
Feb 07, 2017	25.78	25.78	25.61	25.61	2,494	+0.07(+0.28%)
Feb 06, 2017	25.70	25.70	25.49	25.54	9,175	-0.07(-0.28%)
Feb 03, 2017	25.56	25.63	25.54	25.61	1,045	+0.22(+0.87%)
Feb 02, 2017	26.77	26.77	25.37	25.39	21,664	-0.26(-1.01%)
Feb 01, 2017	25.80	25.80	25.57	25.65	15,428	-0.14(-0.56%)
Jan 31, 2017	25.73	25.79	25.62	25.79	61,687	+0.11(+0.41%)
Jan 30, 2017	25.71	25.71	25.63	25.69	4,881	-0.12(-0.48%)
Jan 27, 2017	25.83	25.86	25.79	25.81	9,659	+0.05(+0.19%)
Jan 26, 2017	25.82	25.83	25.76	25.76	4,478	+0.03(+0.13%)
Jan 25, 2017	25.68	25.75	25.68	25.73	1,747	+0.16(+0.61%)
Jan 24, 2017	25.37	25.61	25.37	25.57	1,836	+0.30(+1.20%)
Jan 23, 2017	25.43	25.43	25.27	25.27	1,042	-0.18(-0.70%)
Jan 20, 2017	25.50	25.50	25.42	25.45	3,637	+0.08(+0.30%)
Jan 19, 2017	25.41	25.55	25.34	25.37	9,471	-0.11(-0.43%)
Jan 18, 2017	25.57	25.57	25.44	25.48	3,682	+0.10(+0.38%)
Jan 17, 2017	25.35	25.56	25.31	25.39	4,884	-0.07(-0.29%)
Jan 13, 2017		25.46	25.46	25.46	0	+0.14(+0.57%)
Jan 12, 2017	25.19	25.32	25.17	25.32	2,766	+0.01(+0.04%)
Jan 11, 2017	25.30	25.31	25.21	25.31	7,057	+0.12(+0.48%)
Jan 10, 2017	25.10	25.24	25.10	25.19	7,997	+0.07(+0.28%)
Jan 09, 2017	25.20	25.20	25.12	25.12	1,555	-0.10(-0.40%)
Jan 06, 2017	25.27	25.30	25.14	25.22	17,147	+0.04(+0.18%)
Jan 05, 2017	25.32	25.32	25.16	25.17	6,182	-0.12(-0.49%)
Jan 04, 2017	25.23	25.33	25.17	25.30	12,053	+0.26(+1.03%)