ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

DWUS AdvisorShares Dorsey Wright FSM US Core ETF

46.615
-0.1103 (-0.24%)
Jun 14 2024 - Closed
Delayed by 15 minutes

DWUS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 46.615 -0.11 -0.24% 46.6258 46.6258 46.59 661
Jun 13 2024 46.7253 0.35 0.76% 46.59 46.7253 46.59 2
Jun 12 2024 46.3736 0.63 1.39% 46.3736 46.3736 46.3736 40
Jun 11 2024 45.7387 0.09 0.19% 45.56 45.7387 45.56 44
Jun 10 2024 45.6517 0.31 0.69% 45.34 45.6517 45.34 856
Jun 07 2024 45.3391 0.03 0.06% 45.41 45.45 45.3391 650
Jun 06 2024 45.3131 -0.11 -0.23% 45.55 45.55 45.3131 2
Jun 05 2024 45.4191 0.89 2.01% 44.72 45.4191 44.72 971
Jun 04 2024 44.5243 0.14 0.32% 44.38 44.56 44.306 948
Jun 03 2024 44.3833 -0.02 -0.05% 44.775 44.775 44.3833 13
May 31 2024 44.405 -0.07 -0.16% 43.85 44.405 43.85 72
May 30 2024 44.4753 -0.60 -1.32% 44.4753 44.4753 44.4753 1
May 29 2024 45.0707 -0.30 -0.66% 44.88 45.32 44.88 2,880
May 28 2024 45.37 0.12 0.26% 45.41 45.41 45.37 1,250
May 24 2024 45.2545 0.40 0.88% 45.27 45.27 45.23 1,418
May 23 2024 44.8591 -0.03 -0.07% 45.36 45.41 44.8591 1,108
May 22 2024 44.8891 -0.02 -0.05% 44.8891 44.8891 44.8891 0
May 21 2024 44.91 -0.01 -0.01% 44.61 44.91 44.61 1,575
May 20 2024 44.9164 0.32 0.72% 44.70 44.9164 44.70 321
May 17 2024 44.5955 -0.13 -0.29% 44.50 44.5955 44.50 277
May 16 2024 44.7252 -0.12 -0.28% 44.88 45.00 44.7252 2,969
May 15 2024 44.8496 0.80 1.82% 44.44 44.8496 44.44 308
May 14 2024 44.0479 0.33 0.75% 44.0599 44.0599 43.95 345
May 13 2024 43.7216 -0.09 -0.21% 43.76 43.76 43.7216 652
May 10 2024 43.8134 0.12 0.27% 43.89 43.89 43.8134 6
May 09 2024 43.6933 0.05 0.11% 43.74 43.74 43.6933 5
May 08 2024 43.6439 0.04 0.10% 43.35 43.6439 43.35 442
May 07 2024 43.599 0.02 0.05% 43.66 43.70 43.599 774
May 06 2024 43.5754 0.66 1.53% 43.40 43.5754 43.24 2,751
May 03 2024 42.92 0.75 1.77% 42.74 42.98 42.74 199
May 02 2024 42.1722 0.44 1.07% 42.005 42.25 41.675 7,681
May 01 2024 41.7275 -0.36 -0.85% 42.10 42.10 41.7275 12
Apr 30 2024 42.0871 -0.64 -1.50% 42.35 42.35 42.0871 4
Apr 29 2024 42.7301 0.04 0.09% 42.67 42.7301 42.64 813
Apr 26 2024 42.6916 0.63 1.50% 42.6916 42.6916 42.6916 27
Apr 25 2024 42.0616 -0.20 -0.48% 41.45 42.0616 41.45 3
Apr 24 2024 42.2656 -0.02 -0.04% 42.6368 42.6368 42.15 7,845
Apr 23 2024 42.2831 0.77 1.85% 41.63 42.2831 41.63 6,772
Apr 22 2024 41.5152 0.41 1.00% 41.43 41.5152 41.43 7
Apr 19 2024 41.1053 -1.01 -2.40% 42.12 42.12 41.1053 1,068
Apr 18 2024 42.1151 -0.27 -0.64% 42.1151 42.1151 42.1151 3
Apr 17 2024 42.3864 -0.54 -1.26% 43.22 43.22 42.3864 645
Apr 16 2024 42.9293 0.10 0.24% 43.03 43.03 42.9293 1,751
Apr 15 2024 42.8275 -0.68 -1.57% 43.11 43.11 42.76 462
Apr 12 2024 43.512 -0.85 -1.92% 43.88 43.88 43.512 1,574
Apr 11 2024 44.3626 0.72 1.66% 43.73 44.3999 43.73 6,571
Apr 10 2024 43.64 -0.30 -0.67% 43.29 43.6628 43.29 572
Apr 09 2024 43.9361 -0.09 -0.21% 44.07 44.07 43.69 5,563
Apr 08 2024 44.0303 -0.11 -0.24% 44.20 44.20 43.98 258
Apr 05 2024 44.137 0.67 1.55% 43.63 44.137 43.63 271
Apr 04 2024 43.4635 -0.75 -1.69% 43.4635 43.4635 43.4635 2
Apr 03 2024 44.2106 0.22 0.51% 43.73 44.31 43.73 1,468
Apr 02 2024 43.9861 -0.33 -0.74% 43.7582 43.9861 43.7582 748
Apr 01 2024 44.3124 -0.02 -0.04% 44.37 44.37 44.24 1,654
Mar 28 2024 44.3302 0.00 0.00% 44.29 44.3302 44.29 3
Mar 27 2024 44.3282 0.07 0.15% 44.59 44.59 44.07 3,709
Mar 26 2024 44.26 -0.16 -0.35% 44.53 44.53 44.26 446
Mar 25 2024 44.4152 -0.11 -0.24% 44.24 44.4152 44.24 275
Mar 22 2024 44.5212 0.00 -0.01% 44.36 44.595 44.36 3,601
Mar 21 2024 44.5247 0.37 0.84% 44.66 44.66 44.5247 302
Mar 20 2024 44.1547 0.49 1.11% 43.76 44.1547 43.76 4
Mar 19 2024 43.6684 0.18 0.40% 43.08 43.6684 43.08 211
Mar 18 2024 43.4927 0.41 0.96% 43.59 43.60 43.4927 172

Your Recent History

Delayed Upgrade Clock