Skip to main content

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

52.28 -0.03 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Aug 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 14, 2025 52.24 52.28 52.24 52.28 208 -0.03(-0.07%)
Aug 13, 2025 52.60 52.60 52.21 52.31 217 -0.15(-0.28%)
Aug 12, 2025 52.18 52.46 51.97 52.46 373 +0.60(+1.15%)
Aug 11, 2025 51.99 51.99 51.86 51.86 205 -0.10(-0.19%)
Aug 08, 2025 51.80 51.99 51.80 51.96 493 +0.45(+0.87%)
Aug 07, 2025 51.70 51.70 51.51 51.51 106 +0.04(+0.08%)
Aug 06, 2025 51.35 51.47 51.35 51.47 222 +0.62(+1.23%)
Aug 05, 2025 51.27 51.27 50.83 50.85 711 -0.31(-0.60%)
Aug 04, 2025 51.06 51.16 51.03 51.16 4,964 +0.63(+1.25%)
Aug 01, 2025 50.72 50.72 50.53 50.53 1,078 -0.31(-0.62%)
Jul 31, 2025 51.16 51.17 50.84 50.84 2,518 -0.02(-0.04%)
Jul 30, 2025 50.95 50.95 50.87 50.87 1,587 +0.06(+0.12%)
Jul 29, 2025 50.87 50.87 50.70 50.80 1,923 -0.02(-0.05%)
Jul 28, 2025 50.97 51.06 50.73 50.83 1,485 -0.35(-0.68%)
Jul 25, 2025 50.97 51.17 50.97 51.17 118 +0.23(+0.45%)
Jul 24, 2025 50.72 50.95 50.72 50.95 636 -0.01(-0.03%)
Jul 23, 2025 50.79 50.96 50.79 50.96 103 +0.20(+0.40%)
Jul 22, 2025 50.52 50.76 50.52 50.76 106 +0.10(+0.20%)
Jul 21, 2025 50.68 50.68 50.66 50.66 163 +0.05(+0.09%)
Jul 18, 2025 50.61 50.61 50.61 50.61 103 +0.02(+0.04%)
Jul 17, 2025 50.39 50.59 50.39 50.59 2,123 +0.20(+0.39%)
Jul 16, 2025 50.13 50.39 50.13 50.39 111 +0.36(+0.72%)
Jul 15, 2025 50.08 50.08 50.03 50.03 107 -0.51(-1.01%)
Jul 14, 2025 50.35 50.71 50.35 50.54 3,357 +0.19(+0.38%)
Jul 11, 2025 50.18 50.35 50.18 50.35 1,532 -0.13(-0.27%)
Jul 10, 2025 50.29 50.48 50.29 50.48 811 +0.09(+0.17%)
Jul 09, 2025 50.33 50.40 50.13 50.40 10,435 +0.12(+0.24%)
Jul 08, 2025 50.37 50.37 50.28 50.28 107 -0.45(-0.89%)
Jul 07, 2025 50.68 50.73 50.67 50.73 651 -0.04(-0.08%)
Jul 03, 2025 50.65 50.77 50.65 50.77 295 +0.38(+0.75%)
Jul 02, 2025 50.45 50.45 50.38 50.39 540 -0.20(-0.39%)
Jul 01, 2025 50.55 50.63 50.52 50.59 1,910 -0.21(-0.42%)
Jun 30, 2025 50.58 50.80 50.58 50.80 2,604 +0.50(+0.99%)
Jun 27, 2025 49.92 50.64 49.92 50.30 30,801 +0.07(+0.14%)
Jun 26, 2025 50.13 50.23 50.13 50.23 499 +0.32(+0.64%)
Jun 25, 2025 50.26 50.26 49.91 49.91 200 -0.47(-0.93%)
Jun 24, 2025 50.17 50.38 50.17 50.38 1,018 +0.29(+0.58%)
Jun 23, 2025 49.70 50.09 49.62 50.09 3,237 +0.76(+1.54%)
Jun 20, 2025 49.36 49.47 49.27 49.33 10,120 +0.01(+0.02%)
Jun 18, 2025 49.45 49.55 49.32 49.32 845 -0.09(-0.19%)
Jun 17, 2025 49.37 49.41 49.37 49.41 344 -0.22(-0.44%)
Jun 16, 2025 49.80 49.84 49.63 49.63 3,380 +0.07(+0.14%)
Jun 13, 2025 49.71 49.83 49.39 49.56 5,227 -0.46(-0.92%)
Jun 12, 2025 49.81 50.02 49.77 50.02 8,840 +0.24(+0.48%)
Jun 11, 2025 49.84 49.84 49.67 49.78 10,146 +0.13(+0.26%)
Jun 10, 2025 49.69 49.81 49.36 49.65 11,662 +0.01(+0.02%)
Jun 09, 2025 49.63 49.84 49.61 49.64 8,878 -0.36(-0.72%)
Jun 06, 2025 50.12 50.12 50.00 50.00 309 +0.32(+0.65%)
Jun 05, 2025 49.88 49.88 49.68 49.68 2,762 -0.33(-0.67%)
Jun 04, 2025 50.21 50.21 50.01 50.01 979 -0.26(-0.51%)
Jun 03, 2025 50.30 50.30 49.97 50.27 12,878 +0.09(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.