Advisorshares Focused Equity ETF (NY: CWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.61	29.65	29.61	29.65	458	-0.28(-0.93%)
May 30, 2018	29.90	29.93	29.90	29.93	1,253	+0.13(+0.42%)
May 24, 2018		29.80	29.80	29.80	0	+0.08(+0.27%)
May 23, 2018	29.72	29.72	29.72	29.72	753	-0.15(-0.51%)
May 22, 2018	29.88	29.88	29.88	29.88	232	-0.16(-0.54%)
May 21, 2018	30.04	30.04	30.04	30.04	940	+0.30(+1.01%)
May 18, 2018	29.74	29.74	29.74	29.74	108	+0.01(+0.02%)
May 17, 2018	29.73	29.73	29.73	29.73	367	+0.05(+0.18%)
May 16, 2018	29.68	29.68	29.68	29.68	108	+0.16(+0.54%)
May 15, 2018	29.49	29.55	29.46	29.52	2,599	-0.09(-0.29%)
May 14, 2018	30.08	30.08	29.60	29.61	2,591	-0.11(-0.36%)
May 11, 2018	29.38	29.75	29.38	29.71	2,577	+0.34(+1.14%)
May 09, 2018		29.38	29.38	29.38	10	+0.08(+0.26%)
May 08, 2018	29.25	29.30	29.25	29.30	520	+0.06(+0.20%)
May 07, 2018	29.20	29.26	29.20	29.24	900	+0.00(+0.00%)
May 04, 2018	28.87	29.34	28.87	29.24	4,191	+0.08(+0.26%)
May 03, 2018	29.15	29.17	28.95	29.17	912	-0.08(-0.26%)
May 02, 2018	29.34	29.40	29.24	29.24	432	-0.12(-0.41%)
May 01, 2018	29.48	29.48	29.29	29.36	312	-0.04(-0.15%)
Apr 30, 2018	29.76	29.80	29.41	29.41	851	-0.35(-1.16%)
Apr 27, 2018	29.82	29.82	29.75	29.75	657	+0.03(+0.12%)
Apr 26, 2018	29.77	29.77	29.72	29.72	625	+0.20(+0.68%)
Apr 25, 2018	29.51	29.51	29.51	29.51	109	-0.19(-0.64%)
Apr 24, 2018	29.82	29.87	29.70	29.70	1,780	+0.00(+0.00%)
Apr 23, 2018	29.75	29.77	29.70	29.70	1,811	+0.00(+0.00%)
Apr 20, 2018	29.77	29.77	29.70	29.70	528	-0.23(-0.77%)
Apr 19, 2018	30.07	30.09	29.90	29.93	677	-0.18(-0.61%)
Apr 18, 2018	30.19	30.28	30.12	30.12	2,384	+0.06(+0.19%)
Apr 17, 2018	29.83	30.06	29.83	30.06	645	+0.04(+0.13%)
Apr 16, 2018	29.37	30.05	29.37	30.02	1,412	+0.47(+1.59%)
Apr 13, 2018	29.71	29.71	29.55	29.55	2,079	-0.16(-0.53%)
Apr 12, 2018	29.80	29.80	29.71	29.71	333	+0.26(+0.89%)
Apr 11, 2018	29.48	29.48	29.44	29.44	306	-0.17(-0.58%)
Apr 10, 2018	29.82	29.82	29.62	29.62	319	+0.04(+0.12%)
Apr 09, 2018	29.53	29.58	29.53	29.58	2,102	-0.04(-0.12%)
Apr 06, 2018	29.83	29.83	29.58	29.62	1,406	-0.13(-0.44%)
Apr 05, 2018	29.73	29.75	29.71	29.75	780	+0.27(+0.93%)
Apr 04, 2018	29.09	29.48	29.09	29.48	782	+0.36(+1.25%)
Apr 03, 2018	29.02	29.17	29.02	29.11	2,327	-0.18(-0.62%)
Apr 02, 2018	29.11	29.46	29.11	29.29	11,828	-0.08(-0.26%)
Mar 28, 2018		29.37	29.37	29.37	0	-0.12(-0.42%)
Mar 27, 2018	29.40	29.49	29.40	29.49	282	-0.11(-0.36%)
Mar 26, 2018	29.20	29.62	29.20	29.60	5,255	+0.14(+0.49%)
Mar 23, 2018	29.46	29.46	29.45	29.45	810	-0.50(-1.66%)
Mar 22, 2018	30.06	30.06	29.95	29.95	505	-0.37(-1.24%)
Mar 21, 2018	30.28	30.32	30.28	30.32	417	+0.08(+0.25%)
Mar 20, 2018	30.34	30.36	30.25	30.25	950	+0.01(+0.03%)
Mar 19, 2018	30.25	30.25	30.20	30.24	1,348	-0.32(-1.05%)
Mar 16, 2018	30.56	30.56	30.56	30.56	307	+0.09(+0.30%)
Mar 15, 2018	30.58	30.68	30.47	30.47	891	-0.27(-0.87%)
Mar 14, 2018	30.77	30.77	30.74	30.74	420	-0.12(-0.38%)
Mar 13, 2018	31.23	31.23	30.85	30.85	700	-0.08(-0.25%)
Mar 12, 2018	31.17	31.17	30.93	30.93	1,142	-0.11(-0.34%)
Mar 09, 2018	31.04	31.04	31.04	31.04	446	+0.59(+1.95%)
Mar 08, 2018	30.44	30.44	30.44	30.44	438	-0.10(-0.31%)
Mar 07, 2018	30.45	30.54	30.36	30.54	1,482	+0.59(+1.96%)
Mar 05, 2018		29.95	29.95	29.95	96	+0.19(+0.64%)