AdvisorShares Focused Equity ETF (CWS)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:52PM EDT
Fuera de horario:
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 63.92 | 64.18 | 63.80 | 64.00 | 64.00 | 8,432 |
| 17 may 2024 | 63.71 | 63.96 | 63.67 | 63.92 | 63.92 | 5,900 |
| 16 may 2024 | 64.15 | 64.15 | 63.65 | 63.83 | 63.83 | 4,600 |
| 15 may 2024 | 63.72 | 64.28 | 63.55 | 63.89 | 63.89 | 5,200 |
| 14 may 2024 | 62.95 | 63.45 | 62.85 | 63.23 | 63.23 | 18,000 |
| 13 may 2024 | 63.61 | 63.61 | 62.76 | 62.90 | 62.90 | 6,000 |
| 10 may 2024 | 63.03 | 63.22 | 62.86 | 63.10 | 63.10 | 7,300 |
| 09 may 2024 | 62.21 | 62.92 | 62.21 | 62.60 | 62.60 | 10,300 |
| 08 may 2024 | 62.09 | 62.55 | 62.00 | 62.42 | 62.42 | 6,700 |
| 07 may 2024 | 62.28 | 62.52 | 62.17 | 62.29 | 62.29 | 8,600 |
| 06 may 2024 | 62.08 | 62.08 | 61.66 | 62.01 | 62.01 | 8,400 |
| 03 may 2024 | 61.45 | 61.79 | 61.15 | 61.46 | 61.46 | 9,200 |
| 02 may 2024 | 60.53 | 60.93 | 60.24 | 60.67 | 60.67 | 7,700 |
| 01 may 2024 | 60.65 | 61.32 | 60.38 | 60.38 | 60.38 | 9,500 |
| 30 abr 2024 | 61.10 | 61.33 | 60.53 | 60.65 | 60.65 | 5,900 |
| 29 abr 2024 | 61.07 | 61.47 | 61.07 | 61.47 | 61.47 | 5,700 |
| 26 abr 2024 | 61.04 | 61.23 | 60.95 | 61.15 | 61.15 | 4,500 |
| 25 abr 2024 | 60.59 | 61.10 | 60.42 | 61.05 | 61.05 | 5,800 |
| 24 abr 2024 | 60.96 | 61.01 | 60.68 | 61.00 | 61.00 | 6,300 |
| 23 abr 2024 | 60.63 | 61.17 | 60.62 | 61.17 | 61.17 | 10,300 |
| 22 abr 2024 | 60.26 | 60.50 | 59.91 | 60.50 | 60.50 | 13,500 |
| 19 abr 2024 | 59.86 | 60.10 | 59.78 | 59.95 | 59.95 | 11,700 |
| 18 abr 2024 | 59.99 | 60.24 | 59.61 | 59.74 | 59.74 | 9,900 |
| 17 abr 2024 | 60.19 | 60.24 | 59.75 | 59.90 | 59.90 | 9,100 |
| 16 abr 2024 | 60.04 | 60.37 | 59.92 | 60.12 | 60.12 | 20,000 |
| 15 abr 2024 | 61.15 | 61.23 | 60.03 | 60.15 | 60.15 | 24,900 |
| 12 abr 2024 | 61.55 | 61.58 | 60.52 | 60.69 | 60.69 | 14,200 |
| 11 abr 2024 | 61.80 | 61.94 | 61.33 | 61.62 | 61.62 | 15,000 |
| 10 abr 2024 | 61.90 | 62.44 | 61.71 | 61.81 | 61.81 | 21,000 |
| 09 abr 2024 | 62.95 | 63.07 | 62.55 | 62.97 | 62.97 | 4,600 |
| 08 abr 2024 | 62.73 | 63.09 | 62.63 | 62.83 | 62.83 | 5,100 |
| 05 abr 2024 | 62.90 | 63.03 | 62.22 | 62.67 | 62.67 | 12,900 |
| 04 abr 2024 | 63.34 | 63.34 | 62.28 | 62.46 | 62.46 | 11,600 |
| 03 abr 2024 | 62.41 | 62.97 | 62.41 | 62.58 | 62.58 | 3,800 |
| 02 abr 2024 | 62.74 | 62.84 | 62.42 | 62.53 | 62.53 | 9,400 |
| 01 abr 2024 | 63.43 | 63.46 | 62.95 | 62.96 | 62.96 | 29,900 |
| 28 mar 2024 | 63.68 | 63.81 | 63.26 | 63.69 | 63.69 | 22,500 |
| 27 mar 2024 | 62.94 | 63.37 | 62.93 | 63.23 | 63.23 | 3,500 |
| 26 mar 2024 | 63.26 | 63.26 | 62.48 | 62.50 | 62.50 | 6,300 |
| 25 mar 2024 | 63.01 | 63.01 | 62.36 | 62.36 | 62.36 | 5,100 |
| 22 mar 2024 | 63.23 | 63.23 | 62.55 | 62.84 | 62.84 | 12,400 |
| 21 mar 2024 | 62.70 | 63.13 | 62.59 | 63.04 | 63.04 | 6,100 |
| 20 mar 2024 | 62.43 | 62.70 | 62.11 | 62.70 | 62.70 | 17,600 |
| 19 mar 2024 | 61.75 | 62.31 | 61.75 | 62.22 | 62.22 | 9,100 |
| 18 mar 2024 | 61.81 | 62.11 | 61.80 | 61.80 | 61.80 | 12,100 |
| 15 mar 2024 | 61.96 | 62.19 | 61.89 | 62.11 | 62.11 | 6,700 |
| 14 mar 2024 | 63.08 | 63.08 | 61.80 | 62.09 | 62.09 | 16,400 |
| 13 mar 2024 | 62.66 | 63.12 | 62.65 | 62.78 | 62.78 | 27,100 |
| 12 mar 2024 | 62.93 | 62.93 | 62.29 | 62.70 | 62.70 | 13,000 |
| 11 mar 2024 | 62.74 | 62.74 | 62.12 | 62.50 | 62.50 | 8,200 |
| 08 mar 2024 | 62.79 | 62.92 | 62.49 | 62.62 | 62.62 | 7,700 |
| 07 mar 2024 | 62.32 | 62.78 | 62.32 | 62.56 | 62.56 | 8,900 |
| 06 mar 2024 | 62.32 | 62.32 | 61.75 | 61.86 | 61.86 | 12,600 |
| 05 mar 2024 | 62.24 | 62.50 | 61.55 | 62.00 | 62.00 | 14,900 |
| 04 mar 2024 | 62.10 | 62.61 | 61.85 | 62.25 | 62.25 | 66,800 |
| 01 mar 2024 | 61.50 | 61.96 | 61.32 | 61.86 | 61.86 | 13,600 |
| 29 feb 2024 | 61.55 | 61.83 | 61.30 | 61.52 | 61.52 | 19,800 |
| 28 feb 2024 | 61.42 | 61.84 | 61.29 | 61.40 | 61.40 | 43,200 |
| 27 feb 2024 | 61.81 | 61.81 | 61.18 | 61.34 | 61.34 | 13,700 |
| 26 feb 2024 | 61.85 | 61.88 | 61.38 | 61.46 | 61.46 | 8,300 |
| 23 feb 2024 | 61.78 | 61.87 | 61.49 | 61.71 | 61.71 | 16,100 |
| 22 feb 2024 | 61.77 | 61.77 | 60.93 | 61.43 | 61.43 | 14,600 |
| 21 feb 2024 | 60.75 | 60.75 | 60.26 | 60.72 | 60.72 | 5,700 |
| 20 feb 2024 | 60.74 | 60.84 | 60.55 | 60.63 | 60.63 | 17,200 |
| 16 feb 2024 | 61.09 | 61.19 | 60.86 | 60.88 | 60.88 | 10,300 |
| 15 feb 2024 | 60.98 | 61.29 | 60.84 | 61.19 | 61.19 | 15,800 |
| 14 feb 2024 | 60.30 | 60.82 | 60.08 | 60.79 | 60.79 | 11,600 |
| 13 feb 2024 | 60.78 | 60.78 | 59.56 | 59.94 | 59.94 | 22,000 |
| 12 feb 2024 | 61.06 | 61.25 | 60.84 | 61.13 | 61.13 | 21,500 |
| 09 feb 2024 | 60.89 | 61.00 | 60.60 | 60.94 | 60.94 | 36,400 |
| 08 feb 2024 | 60.57 | 60.87 | 60.57 | 60.75 | 60.75 | 11,900 |
| 07 feb 2024 | 60.69 | 60.75 | 60.37 | 60.60 | 60.60 | 40,100 |
| 06 feb 2024 | 60.10 | 60.35 | 59.98 | 60.32 | 60.32 | 19,300 |
| 05 feb 2024 | 60.53 | 60.53 | 59.90 | 60.29 | 60.29 | 15,700 |
| 02 feb 2024 | 60.42 | 60.87 | 60.06 | 60.78 | 60.78 | 20,600 |
| 01 feb 2024 | 60.44 | 60.60 | 59.53 | 60.60 | 60.60 | 22,800 |
| 31 ene 2024 | 60.64 | 60.88 | 59.95 | 60.17 | 60.17 | 24,800 |
| 30 ene 2024 | 60.50 | 60.65 | 60.00 | 60.45 | 60.45 | 38,100 |
| 29 ene 2024 | 59.60 | 60.30 | 59.59 | 60.30 | 60.30 | 32,900 |
| 26 ene 2024 | 59.85 | 59.85 | 59.40 | 59.48 | 59.48 | 15,900 |
| 25 ene 2024 | 59.62 | 59.68 | 59.10 | 59.65 | 59.65 | 18,500 |
| 24 ene 2024 | 60.28 | 60.28 | 59.11 | 59.11 | 59.11 | 34,500 |
| 23 ene 2024 | 60.02 | 60.02 | 59.41 | 59.75 | 59.75 | 31,900 |
| 22 ene 2024 | 59.73 | 59.76 | 59.49 | 59.64 | 59.64 | 35,200 |
| 19 ene 2024 | 59.40 | 59.48 | 58.55 | 59.16 | 59.16 | 55,400 |
| 18 ene 2024 | 58.96 | 58.98 | 58.31 | 58.98 | 58.98 | 39,200 |
| 17 ene 2024 | 58.53 | 58.55 | 58.04 | 58.29 | 58.29 | 23,500 |
| 16 ene 2024 | 58.80 | 59.04 | 58.27 | 58.43 | 58.43 | 60,800 |
| 12 ene 2024 | 59.20 | 59.35 | 58.56 | 58.78 | 58.78 | 55,600 |
| 11 ene 2024 | 59.92 | 59.92 | 58.25 | 58.61 | 58.61 | 123,900 |
| 10 ene 2024 | 58.55 | 58.88 | 58.30 | 58.65 | 58.65 | 71,100 |
| 09 ene 2024 | 57.92 | 58.47 | 57.92 | 58.27 | 58.27 | 3,200 |
| 08 ene 2024 | 57.62 | 58.58 | 57.62 | 58.50 | 58.50 | 6,400 |
| 05 ene 2024 | 58.21 | 58.27 | 57.88 | 57.96 | 57.96 | 5,900 |
| 04 ene 2024 | 58.53 | 58.53 | 57.85 | 58.01 | 58.01 | 5,000 |
| 03 ene 2024 | 58.87 | 58.87 | 57.92 | 58.05 | 58.05 | 7,100 |
| 02 ene 2024 | 59.38 | 59.38 | 58.67 | 58.82 | 58.82 | 10,200 |
| 29 dic 2023 | 59.62 | 59.62 | 59.14 | 59.32 | 59.32 | 45,400 |
| 28 dic 2023 | 59.67 | 59.84 | 59.32 | 59.51 | 59.51 | 16,300 |
| 27 dic 2023 | 59.26 | 59.74 | 59.26 | 59.53 | 59.53 | 8,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.