AdvisorShares Dorsey Wright FSM US Core ETF (NQ:DWUS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	48.07	48.07	48.07	48.07	13	-0.18(-0.37%)
May 08, 2025	48.43	48.49	48.25	48.25	383	+0.13(+0.27%)
May 07, 2025	48.12	48.12	48.12	48.12	103	+0.18(+0.38%)
May 06, 2025	48.03	48.09	47.85	47.94	609	-0.31(-0.64%)
May 05, 2025	48.25	48.25	48.25	48.25	314	-0.24(-0.50%)
May 02, 2025	48.56	48.56	48.49	48.49	399	+0.96(+2.03%)
May 01, 2025	47.98	47.98	47.53	47.53	177	+0.21(+0.44%)
Apr 30, 2025	46.21	47.32	46.10	47.32	933	+0.20(+0.42%)
Apr 29, 2025	47.12	47.12	47.12	47.12	6	+0.24(+0.51%)
Apr 28, 2025	46.88	46.88	46.88	46.88	113	+0.11(+0.24%)
Apr 25, 2025	46.41	46.77	46.41	46.77	2,418	+0.48(+1.04%)
Apr 24, 2025	46.29	46.29	46.29	46.29	10	+0.85(+1.87%)
Apr 23, 2025	46.23	46.24	45.44	45.44	2,833	+0.91(+2.04%)
Apr 22, 2025	44.32	44.60	44.32	44.53	1,588	+1.20(+2.77%)
Apr 21, 2025	43.29	43.33	43.28	43.33	307	-1.04(-2.34%)
Apr 17, 2025	44.60	44.66	44.37	44.37	3,582	+0.00(+0.00%)
Apr 16, 2025	44.26	44.37	44.24	44.37	1,259	-0.97(-2.14%)
Apr 15, 2025	45.60	45.60	45.32	45.34	458	+0.14(+0.31%)
Apr 14, 2025	45.48	45.48	44.80	45.20	2,079	+0.51(+1.14%)
Apr 11, 2025	43.77	44.69	43.77	44.69	1,240	+0.54(+1.22%)
Apr 10, 2025	44.65	44.65	43.75	44.15	4,977	-1.43(-3.13%)
Apr 09, 2025	42.52	45.58	42.52	45.58	11,715	+3.99(+9.58%)
Apr 08, 2025	41.36	41.59	41.36	41.59	228	-0.39(-0.93%)
Apr 07, 2025	42.56	41.98	41.42	41.98	734	-2.81(-6.27%)
Apr 03, 2025	41.83			44.79	100	-2.41(-5.11%)
Apr 02, 2025	46.16	47.20	46.16	47.20	1,399	+0.34(+0.73%)
Apr 01, 2025	46.38	46.86	46.38	46.86	1,780	+0.36(+0.77%)
Mar 31, 2025	46.51	46.51	46.50	46.50	275	+0.18(+0.39%)
Mar 28, 2025	46.90	46.90	46.14	46.32	1,275	-0.83(-1.76%)
Mar 27, 2025	47.36	47.36	47.15	47.15	141	-0.40(-0.84%)
Mar 26, 2025	47.50	47.55	47.44	47.55	719	-0.72(-1.49%)
Mar 25, 2025	48.30	48.30	48.27	48.27	189	+0.07(+0.15%)
Mar 24, 2025	48.18	48.19	48.18	48.19	6,054	+1.15(+2.45%)
Mar 21, 2025	46.95	47.04	46.92	47.04	533	+0.03(+0.06%)
Mar 20, 2025	47.00	47.02	46.88	47.01	1,658	-0.02(-0.04%)
Mar 19, 2025	47.03	47.03	47.03	47.03	234	+0.67(+1.44%)
Mar 18, 2025	46.36	46.36	46.33	46.36	548	-0.63(-1.33%)
Mar 17, 2025	46.99	46.99	46.99	46.99	173	+0.35(+0.75%)
Mar 14, 2025	46.08	46.64	46.04	46.64	1,254	+1.16(+2.56%)
Mar 13, 2025	45.48	45.48	45.48	45.48	49	-0.76(-1.65%)
Mar 12, 2025	46.38	46.38	46.00	46.24	2,586	+0.57(+1.25%)
Mar 11, 2025	45.97	45.97	45.67	45.67	374	-0.11(-0.24%)
Mar 10, 2025	46.13	46.13	45.60	45.78	1,315	-1.65(-3.49%)
Mar 07, 2025	47.08	47.43	46.45	47.43	5,727	+0.20(+0.43%)
Mar 06, 2025	47.49	47.57	47.23	47.23	2,807	-1.41(-2.89%)
Mar 05, 2025	48.07	48.65	48.07	48.64	939	+0.63(+1.31%)
Mar 04, 2025	47.74	48.01	47.74	48.01	932	-0.83(-1.70%)