AdvisorShares Dorsey Wright FSM US Core ETF (DWUS) Historical Stock Data
49.51 ↑0.15 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DWUS is down -0.16% a day on average. There have been 15 days where AdvisorShares Dorsey Wright FSM US Core ETF closed green and 15 days where DWUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 49.51 | 49.51 | ↑$0.00 (0.00%) | 49.51 | 49.51 | 38 |
| 2024-12-24 | 49.27 | 49.36 | ↑$0.09 (0.18%) | 49.26 | 49.36 | 16.22K |
| 2024-12-23 | 48.39 | 48.65 | ↑$0.26 (0.54%) | 48.39 | 48.72 | 15.29K |
| 2024-12-20 | 48.74 | 48.73 | ↓$0.01 (-0.02%) | 48.73 | 48.87 | 1.68K |
| 2024-12-19 | 48.36 | 48.01 | ↓$0.35 (-0.72%) | 48.01 | 48.36 | 11.73K |
| 2024-12-18 | 49.54 | 48.05 | ↓$1.49 (-3.01%) | 48.05 | 49.54 | 4.09K |
| 2024-12-17 | 49.56 | 49.53 | ↓$0.03 (-0.06%) | 49.45 | 49.56 | 4.58K |
| 2024-12-16 | 50.02 | 50.02 | ↑$0.00 (0.00%) | 50.02 | 50.02 | 58 |
| 2024-12-13 | 49.71 | 49.64 | ↓$0.07 (-0.15%) | 49.52 | 49.71 | 1.07K |
| 2024-12-12 | 49.55 | 49.51 | ↓$0.04 (-0.08%) | 49.51 | 49.55 | 447 |
| 2024-12-11 | 49.41 | 49.66 | ↑$0.25 (0.51%) | 49.41 | 49.66 | 596 |
| 2024-12-10 | 49.44 | 49.19 | ↓$0.25 (-0.50%) | 49.19 | 49.48 | 359 |
| 2024-12-09 | 49.85 | 49.51 | ↓$0.34 (-0.68%) | 49.51 | 49.87 | 718 |
| 2024-12-06 | 50.25 | 50.22 | ↓$0.03 (-0.06%) | 50.22 | 50.25 | 2.35K |
| 2024-12-05 | 50.01 | 50.01 | ↑$0.00 (0.00%) | 50.01 | 50.01 | 6 |
| 2024-12-04 | 50.03 | 50.05 | ↑$0.02 (0.04%) | 49.91 | 50.05 | 1.71K |
| 2024-12-03 | 49.87 | 49.87 | ↑$0.00 (0.00%) | 49.87 | 49.87 | 16 |
| 2024-12-02 | 49.69 | 49.69 | ↑$0.00 (0.00%) | 49.69 | 49.69 | 8 |
| 2024-11-29 | 49.95 | 49.95 | ↑$0.00 (0.00%) | 49.95 | 49.95 | 6 |
| 2024-11-27 | 49.87 | 49.59 | ↓$0.28 (-0.56%) | 49.45 | 49.87 | 2.73K |
| 2024-11-26 | 49.82 | 49.82 | ↑$0.00 (0.00%) | 49.82 | 49.82 | 2 |
| 2024-11-25 | 49.57 | 49.38 | ↓$0.19 (-0.38%) | 49.38 | 49.57 | 202 |
| 2024-11-22 | 49.28 | 49.47 | ↑$0.19 (0.39%) | 49.28 | 49.47 | 2.15K |
| 2024-11-21 | 49.35 | 49.22 | ↓$0.13 (-0.27%) | 49.22 | 49.36 | 701 |
| 2024-11-20 | 48.64 | 48.82 | ↑$0.18 (0.38%) | 48.64 | 48.82 | 321 |
| 2024-11-19 | 48.57 | 48.73 | ↑$0.16 (0.33%) | 48.57 | 48.73 | 415 |
| 2024-11-18 | 48.44 | 48.43 | ↓$0.01 (-0.02%) | 48.43 | 48.44 | 173 |
| 2024-11-15 | 48.33 | 48.33 | ↑$0.00 (0.00%) | 48.12 | 48.33 | 2.51K |
| 2024-11-14 | 49.08 | 48.83 | ↓$0.25 (-0.51%) | 48.83 | 49.08 | 0.94K |
| 2024-11-13 | 49.25 | 49.13 | ↓$0.12 (-0.24%) | 49.13 | 49.31 | 1.14K |
Create an account or log in to view more rows.
$DWUS HOLDING STRONG FOR ALL OF YOU
$DWUS Shorts talk the talk but cant walk the walk
$DWUS yeah we're going green today
$DWUS I bought the dip
$DWUS holdddd it tight yall
$DWUS this market love evrry dips let’s see
$DWUS it's going down??
$DWUS HODL!!!
$DWUS omg this is bullshit
$DWUS the redness has arrived