Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

AdvisorShares Focused Equity ETF (CWS)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

61.46

+0.79

(+1.30%)

At close: 03:59PM EDT

61.87

+0.41

(+0.67%)

After hours:

04:41PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	61.45	61.79	61.15	61.46	61.46	9,194
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 Apr 2024	61.10	61.33	60.53	60.65	60.65	5,900
29 Apr 2024	61.07	61.47	61.07	61.47	61.47	5,700
26 Apr 2024	61.04	61.23	60.95	61.15	61.15	4,500
25 Apr 2024	60.59	61.10	60.42	61.05	61.05	5,800
24 Apr 2024	60.96	61.01	60.68	61.00	61.00	6,300
23 Apr 2024	60.63	61.17	60.62	61.17	61.17	10,300
22 Apr 2024	60.26	60.50	59.91	60.50	60.50	13,500
19 Apr 2024	59.86	60.10	59.78	59.95	59.95	11,700
18 Apr 2024	59.99	60.24	59.61	59.74	59.74	9,900
17 Apr 2024	60.19	60.24	59.75	59.90	59.90	9,100
16 Apr 2024	60.04	60.37	59.92	60.12	60.12	20,000
15 Apr 2024	61.15	61.23	60.03	60.15	60.15	24,900
12 Apr 2024	61.55	61.58	60.52	60.69	60.69	14,200
11 Apr 2024	61.80	61.94	61.33	61.62	61.62	15,000
10 Apr 2024	61.90	62.44	61.71	61.81	61.81	21,000
09 Apr 2024	62.95	63.07	62.55	62.97	62.97	4,600
08 Apr 2024	62.73	63.09	62.63	62.83	62.83	5,100
05 Apr 2024	62.90	63.03	62.22	62.67	62.67	12,900
04 Apr 2024	63.34	63.34	62.28	62.46	62.46	11,600
03 Apr 2024	62.41	62.97	62.41	62.58	62.58	3,800
02 Apr 2024	62.74	62.84	62.42	62.53	62.53	9,400
01 Apr 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 Jan 2024	60.64	60.88	59.95	60.17	60.17	24,800
30 Jan 2024	60.50	60.65	60.00	60.45	60.45	38,100
29 Jan 2024	59.60	60.30	59.59	60.30	60.30	32,900
26 Jan 2024	59.85	59.85	59.40	59.48	59.48	15,900
25 Jan 2024	59.62	59.68	59.10	59.65	59.65	18,500
24 Jan 2024	60.28	60.28	59.11	59.11	59.11	34,500
23 Jan 2024	60.02	60.02	59.41	59.75	59.75	31,900
22 Jan 2024	59.73	59.76	59.49	59.64	59.64	35,200
19 Jan 2024	59.40	59.48	58.55	59.16	59.16	55,400
18 Jan 2024	58.96	58.98	58.31	58.98	58.98	39,200
17 Jan 2024	58.53	58.55	58.04	58.29	58.29	23,500
16 Jan 2024	58.80	59.04	58.27	58.43	58.43	60,800
12 Jan 2024	59.20	59.35	58.56	58.78	58.78	55,600
11 Jan 2024	59.92	59.92	58.25	58.61	58.61	123,900
10 Jan 2024	58.55	58.88	58.30	58.65	58.65	71,100
09 Jan 2024	57.92	58.47	57.92	58.27	58.27	3,200
08 Jan 2024	57.62	58.58	57.62	58.50	58.50	6,400
05 Jan 2024	58.21	58.27	57.88	57.96	57.96	5,900
04 Jan 2024	58.53	58.53	57.85	58.01	58.01	5,000
03 Jan 2024	58.87	58.87	57.92	58.05	58.05	7,100
02 Jan 2024	59.38	59.38	58.67	58.82	58.82	10,200
29 Dec 2023	59.62	59.62	59.14	59.32	59.32	45,400
28 Dec 2023	59.67	59.84	59.32	59.51	59.51	16,300
27 Dec 2023	59.26	59.74	59.26	59.53	59.53	8,900
26 Dec 2023	59.00	59.75	59.00	59.37	59.37	23,500
26 Dec 2023	0.146 Dividend
22 Dec 2023	58.68	59.42	58.68	59.14	58.99	5,100
21 Dec 2023	58.42	59.02	58.15	58.95	58.81	10,100
20 Dec 2023	58.40	59.04	58.17	58.18	58.04	5,400
19 Dec 2023	58.72	58.85	58.48	58.63	58.49	13,900
18 Dec 2023	57.09	59.54	57.09	58.40	58.26	5,900
15 Dec 2023	58.43	58.50	57.88	58.27	58.12	7,800
14 Dec 2023	58.41	58.98	58.41	58.51	58.37	11,800
13 Dec 2023	57.32	58.10	56.60	58.05	57.90	13,600
12 Dec 2023	57.00	57.46	56.81	57.32	57.18	12,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,449.00-26.92(-0.15%)

CRUDE OIL78.39+0.28(+0.36%)

GOLD FUTURES2,320.10+11.50(+0.50%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,977.67+612.16(+1.22%)

Meet one of the UK’s largest unknown start-ups

AdvisorShares Focused Equity ETF (CWS)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,449.00
-26.92(-0.15%)

CRUDE OIL
78.39
+0.28(+0.36%)

GOLD FUTURES
2,320.10
+11.50(+0.50%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,977.67
+612.16(+1.22%)