Advisorshares Focused Equity ETF (NY: CWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.01	27.01	27.01	27.01	450	-0.05(-0.17%)
May 30, 2017	27.14	27.14	26.99	27.06	2,171	+0.02(+0.07%)
May 26, 2017	26.99	27.04	26.99	27.04	1,064	+0.05(+0.18%)
May 24, 2017				26.99	14	-0.04(-0.15%)
May 23, 2017	26.90	27.04	26.90	27.03	2,080	+0.23(+0.85%)
May 22, 2017	26.78	26.86	26.78	26.80	5,548	+0.07(+0.26%)
May 19, 2017	26.83	26.83	26.73	26.73	2,771	+0.19(+0.71%)
May 18, 2017	26.61	26.61	26.50	26.54	1,427	-0.06(-0.21%)
May 17, 2017	26.77	26.77	26.55	26.60	3,644	-0.33(-1.24%)
May 16, 2017	26.99	26.99	26.90	26.93	2,153	-0.03(-0.11%)
May 15, 2017	27.00	27.02	26.89	26.96	2,128	+0.07(+0.25%)
May 12, 2017	26.98	26.98	26.89	26.89	2,512	-0.13(-0.50%)
May 11, 2017	27.07	27.10	27.03	27.03	3,865	-0.08(-0.28%)
May 10, 2017	27.09	27.10	27.06	27.10	1,287	+0.01(+0.04%)
May 09, 2017	27.09	27.09	27.09	27.09	771	+0.04(+0.14%)
May 08, 2017	27.10	27.10	27.04	27.06	2,847	-0.13(-0.49%)
May 05, 2017	27.01	27.19	27.01	27.19	3,786	+0.25(+0.93%)
May 04, 2017	26.93	26.94	26.87	26.94	974	-0.00(-0.00%)
May 03, 2017	26.97	26.97	26.91	26.94	3,258	-0.09(-0.32%)
May 02, 2017	27.04	27.08	26.95	27.03	1,290	-0.08(-0.31%)
May 01, 2017	27.30	27.30	26.92	27.11	2,611	+0.07(+0.27%)
Apr 28, 2017	27.09	27.10	27.03	27.04	2,166	+0.00(+0.00%)
Apr 27, 2017	27.04	27.04	27.04	27.04	143	+0.00(+0.01%)
Apr 26, 2017	27.06	27.09	27.04	27.04	1,640	+0.00(+0.01%)
Apr 25, 2017	27.09	27.73	27.01	27.03	4,979	+0.06(+0.24%)
Apr 24, 2017	26.95	27.02	26.95	26.97	3,183	+0.43(+1.62%)
Apr 21, 2017	26.75	26.75	26.43	26.54	3,324	+0.01(+0.04%)
Apr 20, 2017	26.73	26.73	26.34	26.53	2,316	+0.33(+1.26%)
Apr 19, 2017	26.21	26.21	26.20	26.20	806	+0.05(+0.20%)
Apr 18, 2017	26.14	26.15	26.14	26.15	462	+0.05(+0.18%)
Apr 17, 2017	26.10	26.10	26.07	26.10	1,081	+0.07(+0.26%)
Apr 13, 2017	25.81	26.10	25.81	26.03	1,816	-0.09(-0.35%)
Apr 12, 2017	26.21	26.21	26.09	26.12	1,244	-0.13(-0.50%)
Apr 11, 2017	26.16	26.25	26.08	26.25	3,614	+0.00(+0.00%)
Apr 10, 2017	26.30	26.32	26.13	26.25	6,101	-0.02(-0.07%)
Apr 07, 2017	26.29	26.32	26.22	26.27	14,961	+0.01(+0.04%)
Apr 06, 2017	26.21	26.30	26.21	26.26	2,259	+0.07(+0.26%)
Apr 05, 2017	26.47	26.51	26.20	26.20	2,794	-0.08(-0.30%)
Apr 04, 2017	26.34	26.34	26.27	26.27	1,782	-0.12(-0.47%)
Apr 03, 2017	26.42	26.42	26.29	26.40	1,750	-0.17(-0.64%)
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%)