Dark

DWUS
AdvisorShares Dorsey Wright FSM US Core ETF
stock NASDAQ ETF

At Close

Aug 5, 2026

0.00USD-100.000%(-60.09)1,597

60.31Bid 60.41Ask 0.10Spread

Pre-market

0.00USD-100.000%(-60.09)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	59.9250	59.9250	59.9250	59.9250	-0.269%	55	0.000%
2026-08-05	60.6300	60.6750	60.0864	60.0864	-0.336%	1,242	-0.269%
2026-08-04	59.5100	60.2889	59.5100	60.2889	+3.670%	1,732	-0.604%
2026-08-03	58.1300	58.1544	58.1300	58.1544	+1.087%	345	+3.045%
2026-07-31	57.6900	57.6900	57.5290	57.5290	+0.524%	192	+4.165%
2026-07-30	57.2294	57.2294	57.2294	57.2294	+4.508%	13	+4.710%
2026-07-29	55.3300	55.3400	54.7609	54.7609	-2.640%	1,682	+9.430%
2026-07-28	56.2457	56.2457	56.2457	56.2457	-2.096%	51	+6.541%
2026-07-27	57.4498	57.4498	57.4498	57.4498	-0.792%	83	+4.308%
2026-07-24	58.4800	58.4884	57.9087	57.9087	-1.849%	2,090	+3.482%
2026-07-23	58.8450	58.9997	58.8450	58.9997	-1.089%	182	+1.568%
2026-07-22	59.6490	59.6490	59.6490	59.6490	-0.228%	13	+0.463%
2026-07-21	59.7854	59.7854	59.7854	59.7854	+2.926%	170	+0.234%
2026-07-20	58.0856	58.0856	58.0856	58.0856	+0.034%	19	+3.167%
2026-07-17	58.0660	58.0660	58.0660	58.0660	-0.820%	72	+3.202%
2026-07-16	58.5463	58.5463	58.5463	58.5463	-2.376%	19	+2.355%
2026-07-15	59.9715	59.9715	59.9715	59.9715	-1.303%	20	-0.078%
2026-07-14	60.7632	60.7632	60.7632	60.7632	+1.412%	13	-1.379%
2026-07-13	59.9169	59.9169	59.9169	59.9169	-2.041%	106	+0.014%
2026-07-10	60.8600	61.1655	60.8600	61.1655	+0.259%	740	-2.028%
2026-07-09	61.0076	61.0076	61.0076	61.0076	+1.678%	51	-1.775%
2026-07-08	60.0006	60.0006	60.0006	60.0006	+0.745%	24	-0.126%
2026-07-07	59.5567	59.5567	59.5567	59.5567	-2.443%	26	+0.618%
2026-07-06	61.3600	61.3600	61.0481	61.0481	+1.508%	659	-1.840%
2026-07-02	61.7000	61.7100	60.1409	60.1409	-2.575%	474	-0.359%
2026-07-01	61.7303	61.7303	61.7303	61.7303	-3.091%	5	-2.924%
2026-06-30	63.7000	63.7000	63.6990	63.6990	+1.976%	493	-5.925%
2026-06-29	60.9700	62.4647	60.9700	62.4647	+2.589%	1,691	-4.066%
2026-06-26	60.8883	60.8883	60.8883	60.8883	-2.329%	28	-1.582%
2026-06-25	61.7000	62.3401	61.7000	62.3401	+1.967%	5,073	-3.874%
2026-06-24	61.6300	61.6300	61.1377	61.1377	-0.598%	428	-1.984%
2026-06-23	61.1900	61.5700	61.1900	61.5057	-3.797%	2,166	-2.570%
2026-06-22	63.6200	63.9330	63.6200	63.9330	+0.834%	510	-6.269%
2026-06-18	62.9050	63.4040	62.9050	63.4040	+2.825%	437	-5.487%
2026-06-17	62.3200	62.5100	61.5500	61.6621	-0.188%	11,661	-2.817%
2026-06-16	62.8500	62.9750	61.6900	61.7782	-1.952%	23,591	-3.000%
2026-06-15	63.0078	63.0078	63.0078	63.0078	+2.910%	7	-4.893%
2026-06-12	61.2260	61.2260	61.2260	61.2260	+1.155%	352	-2.125%
2026-06-11	59.1500	60.5269	59.1500	60.5269	+3.815%	1,075	-0.994%
2026-06-10	58.3028	58.3028	58.3028	58.3028	-1.830%	223	+2.782%
2026-06-09	59.3894	59.3894	59.3894	59.3894	-1.204%	169	+0.902%
2026-06-08	59.9650	60.3100	59.9650	60.1134	+2.027%	1,379	-0.313%
2026-06-05	58.9192	58.9192	58.9192	58.9192	-5.249%	66	+1.707%
2026-06-04	62.1834	62.1834	62.1834	62.1834	-0.867%	10	-3.632%
2026-06-03	62.8100	62.8100	62.6900	62.7272	+0.533%	619	-4.467%
2026-06-02	62.2100	62.3947	62.1000	62.3947	+1.486%	4,029	-3.958%
2026-06-01	61.4700	61.5033	61.4700	61.4808	+0.253%	254	-2.531%
2026-05-29	61.3900	61.3900	61.3256	61.3256	+0.080%	4,670	-2.284%
2026-05-28	61.1000	61.2763	61.0500	61.2763	+0.388%	412	-2.205%
2026-05-27	61.0392	61.0392	61.0392	61.0392	-0.266%	67	-1.825%
2026-05-26	61.2021	61.2021	61.2021	61.2021	+2.013%	181	-2.087%
2026-05-22	60.1699	60.1699	59.9942	59.9942	+0.614%	485	-0.115%
2026-05-21	59.1400	59.6281	59.0500	59.6281	+0.582%	2,283	+0.498%
2026-05-20	59.2830	59.2830	59.2830	59.2830	+1.863%	48	+1.083%
2026-05-19	57.7900	58.1989	57.7900	58.1989	-0.607%	111	+2.966%
2026-05-18	58.8900	58.8900	58.5542	58.5542	-0.622%	1,610	+2.341%
2026-05-15	59.1200	59.1200	58.8750	58.9206	-1.895%	830	+1.705%
2026-05-14	59.9500	60.0587	59.8200	60.0587	+0.597%	1,131	-0.223%
2026-05-13	59.3400	59.7600	59.1960	59.7024	+0.480%	12,824	+0.373%
2026-05-12	59.0100	59.4173	58.9200	59.4173	-0.559%	1,891	+0.854%
2026-05-11	59.7516	59.7516	59.7516	59.7516	+0.835%	12	+0.290%
2026-05-08	59.1301	59.2567	59.1301	59.2567	+1.550%	783	+1.128%
2026-05-07	58.7300	58.7300	58.3522	58.3522	-1.081%	296	+2.695%
2026-05-06	58.9400	58.9899	58.9400	58.9899	+2.064%	535	+1.585%
2026-05-05	57.8400	57.9100	57.7967	57.7967	+1.512%	893	+3.682%
2026-05-04	56.9356	56.9356	56.9356	56.9356	-0.390%	7	+5.250%
2026-05-01	57.3999	57.3999	57.1583	57.1583	+0.418%	912	+4.840%
2026-04-30	56.9202	56.9202	56.9202	56.9202	+0.959%	76	+5.279%
2026-04-29	56.3797	56.3797	56.3797	56.3797	+0.174%	6	+6.288%
2026-04-28	56.2815	56.2815	56.2815	56.2815	-0.805%	7	+6.474%
2026-04-27	56.7382	56.7382	56.7382	56.7382	-0.042%	22	+5.617%
2026-04-24	56.4500	56.7621	56.4400	56.7621	+1.325%	321	+5.572%
2026-04-23	55.8950	56.0200	55.8950	56.0200	-0.566%	513	+6.971%
2026-04-22	56.1500	56.3391	56.1401	56.3391	+1.326%	6,063	+6.365%
2026-04-21	56.0000	56.0000	55.6020	55.6020	-0.505%	14,106	+7.775%
2026-04-20	55.8841	55.8841	55.8841	55.8841	-0.252%	4	+7.231%
2026-04-17	56.0254	56.0254	56.0254	56.0254	+1.265%	99	+6.960%
2026-04-16	55.2100	55.3253	55.2100	55.3253	+0.208%	1,034	+8.314%
2026-04-15	54.7450	55.2102	54.7450	55.2102	+1.031%	342	+8.540%
2026-04-14	54.6467	54.6467	54.6467	54.6467	+1.367%	113	+9.659%
2026-04-13	53.4300	53.9097	53.4300	53.9097	+0.972%	207	+11.158%
2026-04-10	53.5000	53.5200	53.3800	53.3909	-0.137%	1,094	+12.238%
2026-04-09	52.9750	53.4641	52.8900	53.4641	+0.730%	8,165	+12.085%
2026-04-08	53.1000	53.1200	53.0766	53.0766	+2.875%	2,158	+12.903%
2026-04-07	51.4100	51.5931	51.4000	51.5931	-0.174%	547	+16.149%
2026-04-06	51.5600	51.7800	51.5600	51.6828	+0.518%	2,079	+15.948%
2026-04-02	51.4167	51.4167	51.4167	51.4167	+0.099%	39	+16.548%
2026-04-01	51.3656	51.3656	51.3656	51.3656	+0.890%	56	+16.664%
2026-03-31	49.9300	50.9123	49.9300	50.9123	+3.107%	708	+17.702%
2026-03-30	49.3782	49.3782	49.3782	49.3782	-0.679%	49	+21.359%
2026-03-27	50.0900	50.0900	49.7160	49.7160	-1.642%	2,809	+20.535%
2026-03-26	50.5459	50.5459	50.5459	50.5459	-2.159%	147	+18.556%
2026-03-25	51.6100	51.7300	51.6100	51.6612	+0.540%	707	+15.996%
2026-03-24	51.3838	51.3838	51.3838	51.3838	-0.611%	476	+16.622%
2026-03-23	52.0900	52.0900	51.6995	51.6995	+1.173%	260	+15.910%
2026-03-20	51.6200	51.6850	51.1003	51.1003	-1.559%	8,971	+17.269%
2026-03-19	51.7000	51.9098	51.7000	51.9098	-0.110%	430	+15.441%
2026-03-18	52.3700	52.3878	51.9300	51.9669	-1.390%	2,966	+15.314%
2026-03-17	52.9350	52.9449	52.6995	52.6995	+0.299%	6,835	+13.711%
2026-03-16	52.6650	52.6650	52.5423	52.5423	+1.034%	3,910	+14.051%
2026-03-13	52.0047	52.0047	52.0047	52.0047	-0.571%	10	+15.230%
2026-03-12	52.5900	52.6000	52.3036	52.3036	-1.706%	4,720	+14.571%
2026-03-11	53.2114	53.2114	53.2114	53.2114	-0.118%	122	+12.617%
2026-03-10	53.2500	53.6300	53.2500	53.2744	-0.191%	373	+12.484%
2026-03-09	53.3761	53.3761	53.3761	53.3761	+1.123%	5	+12.269%
2026-03-06	52.9900	52.9900	52.7835	52.7835	-1.443%	1,224	+13.530%
2026-03-05	53.0700	53.5562	52.9800	53.5562	-0.585%	257	+11.892%
2026-03-04	53.4400	53.8716	53.4400	53.8716	+1.045%	110	+11.237%
2026-03-03	52.7100	53.3147	52.6300	53.3147	-1.877%	476	+12.399%
2026-03-02	53.9900	54.3343	53.9900	54.3343	+0.266%	203	+10.289%
2026-02-27	53.9700	54.1900	53.9700	54.1900	-0.518%	1,893	+10.583%
2026-02-26	54.2200	54.4723	54.2200	54.4723	-0.887%	548	+10.010%
2026-02-25	54.7750	55.0000	54.7750	54.9600	+1.482%	1,771	+9.034%
2026-02-24	53.7400	54.1572	53.7400	54.1572	+1.142%	115	+10.650%
2026-02-23	53.9800	53.9800	53.5455	53.5455	-1.642%	211	+11.914%
2026-02-20	54.2500	54.4900	54.2200	54.4393	+0.781%	8,512	+10.077%
2026-02-19	54.0200	54.0300	53.8300	54.0172	-0.381%	9,481	+10.937%
2026-02-18	54.2400	54.2745	53.9500	54.2237	+0.872%	5,022	+10.514%
2026-02-17	53.7800	53.9300	53.7000	53.7552	-0.065%	2,734	+11.478%
2026-02-13	53.7900	53.7900	53.7900	53.7900	+0.315%	457	+11.405%
2026-02-12	54.7100	54.7101	53.5900	53.6210	-2.051%	1,170	+11.757%
2026-02-11	54.6901	54.7440	54.6901	54.7440	+0.219%	1,527	+9.464%
2026-02-10	54.9900	54.9900	54.6246	54.6246	-0.773%	3,030	+9.703%
2026-02-09	54.5450	55.0503	54.5450	55.0503	+1.142%	159	+8.855%
2026-02-06	54.4285	54.4285	54.4285	54.4285	+3.050%	19	+10.099%
2026-02-05	53.1400	53.1400	52.8177	52.8177	-1.304%	515	+13.456%
2026-02-04	53.6605	53.6800	53.4900	53.5155	-2.701%	811	+11.977%
2026-02-03	55.0013	55.0013	55.0013	55.0013	-1.110%	678	+8.952%
2026-02-02	55.6900	55.6901	55.6184	55.6184	+0.850%	597	+7.743%
2026-01-30	55.2700	55.2700	55.0900	55.1497	-1.688%	287	+8.659%
2026-01-29	55.5100	56.0967	55.5100	56.0967	+0.083%	2,875	+6.824%
2026-01-28	56.0500	56.0500	56.0500	56.0500	+0.165%	203	+6.913%
2026-01-27	55.9574	55.9574	55.9574	55.9574	+1.036%	93	+7.090%
2026-01-26	55.1900	55.3838	55.1900	55.3838	+0.514%	673	+8.200%
2026-01-23	55.1006	55.1006	55.1006	55.1006	+0.027%	10	+8.756%
2026-01-22	55.1200	55.1400	55.0860	55.0860	+0.548%	1,306	+8.784%
2026-01-21	54.7500	54.7857	54.3800	54.7857	+1.203%	1,091	+9.381%
2026-01-20	54.9000	54.9000	54.1346	54.1346	-2.169%	329	+10.696%
2026-01-16	55.3600	55.3600	55.3350	55.3350	+0.215%	833	+8.295%
2026-01-15	55.6700	55.8000	55.2161	55.2161	+0.484%	10,894	+8.528%
2026-01-14	55.0400	55.0400	54.6100	54.9500	-1.118%	1,453	+9.054%
2026-01-13	55.6800	55.8000	55.5713	55.5713	-0.233%	3,244	+7.834%
2026-01-12	55.4100	55.8600	55.4100	55.7011	+0.426%	1,741	+7.583%
2026-01-09	55.4050	55.4650	55.4050	55.4650	+1.269%	127	+8.041%
2026-01-08	54.7496	54.7700	54.7496	54.7700	-0.882%	318	+9.412%
2026-01-07	55.5534	55.5534	55.2573	55.2573	-0.312%	3,281	+8.447%
2026-01-06	55.5500	55.5500	55.3000	55.4300	+1.043%	622	+8.109%
2026-01-05	54.9100	54.9100	54.8578	54.8578	+0.899%	137	+9.237%
2026-01-02	54.5072	54.5072	54.1300	54.3688	+0.299%	9,187	+10.219%
2025-12-31	54.5500	54.5500	54.2067	54.2067	-0.905%	819	+10.549%
2025-12-30	54.7944	54.7944	54.7020	54.7020	-0.236%	359	+9.548%
2025-12-29	54.6300	54.8312	54.6300	54.8312	-0.540%	469	+9.290%
2025-12-26	55.1287	55.1287	55.1287	55.1287	-0.102%	570	+8.700%
2025-12-24	55.1850	55.1850	55.1850	55.1850	+0.407%	10	+8.589%
2025-12-23	54.7100	54.9615	54.5000	54.9615	+0.386%	680	+9.031%
2025-12-22	54.5434	54.7500	54.5434	54.7500	+0.686%	1,291	+9.452%
2025-12-19	54.3769	54.3769	54.3769	54.3769	+1.602%	8	+10.203%
2025-12-18	53.5201	53.8000	53.5197	53.5197	+1.583%	1,423	+11.968%
2025-12-17	53.5700	53.6700	52.6859	52.6859	-2.170%	1,427	+13.740%
2025-12-16	53.7500	53.8547	53.4350	53.8547	+0.195%	505	+11.272%
2025-12-15	53.7500	53.7500	53.7500	53.7500	-0.389%	69	+11.488%
2025-12-12	54.4300	54.4300	53.9600	53.9600	-2.259%	860	+11.054%
2025-12-11	55.0000	55.2073	54.8800	55.2073	-0.220%	7,071	+8.545%
2025-12-10	54.9900	55.3291	54.9900	55.3291	+0.709%	161	+8.306%
2025-12-09	54.9600	55.0000	54.8700	54.9396	+0.229%	91,762	+9.074%
2025-12-08	54.8139	54.8139	54.8139	54.8139	-0.108%	73	+9.324%
2025-12-05	54.6900	55.0000	54.6850	54.8733	+0.519%	16,070	+9.206%
2025-12-04	54.5900	54.5900	54.5900	54.5900	+0.220%	36	+9.773%
2025-12-03	54.5600	54.5600	54.4700	54.4700	+0.228%	233	+10.015%
2025-12-02	54.3462	54.3462	54.3462	54.3462	+0.779%	88	+10.265%
2025-12-01	53.8500	53.9261	53.8500	53.9261	-0.703%	111	+11.124%
2025-11-28	54.3079	54.3079	54.3079	54.3079	+0.749%	28	+10.343%
2025-11-26	53.9043	53.9043	53.9043	53.9043	+1.192%	11	+11.169%
2025-11-25	52.9800	53.2691	52.9800	53.2691	+0.681%	252	+12.495%
2025-11-24	52.9087	52.9087	52.9087	52.9087	+2.289%	21	+13.261%
2025-11-21	51.7248	51.7248	51.7248	51.7248	+0.286%	63	+15.854%
2025-11-20	51.5772	51.5772	51.5772	51.5772	-2.191%	113	+16.185%
2025-11-19	52.9400	52.9400	52.7328	52.7328	+0.388%	180	+13.639%
2025-11-18	52.4650	52.7200	52.4650	52.5292	-0.710%	2,862	+14.079%
2025-11-17	52.9050	52.9050	52.9050	52.9050	-0.973%	113	+13.269%
2025-11-14	53.1900	53.8000	53.1900	53.4249	+0.092%	290	+12.167%
2025-11-13	54.0800	54.0800	53.3756	53.3756	-2.185%	409	+12.270%
2025-11-12	54.4900	54.6800	54.4300	54.5681	-0.078%	1,094	+9.817%
2025-11-11	54.4900	54.7800	54.4900	54.6109	-0.373%	522	+9.731%
2025-11-10	54.7600	54.8154	54.7600	54.8154	+2.121%	125	+9.321%
2025-11-07	53.6020	53.6771	53.5000	53.6771	-0.009%	2,244	+11.640%
2025-11-06	54.0500	54.1695	53.5700	53.6818	-1.606%	5,878	+11.630%
2025-11-05	54.5581	54.5581	54.5581	54.5581	+0.594%	24	+9.837%
2025-11-04	54.5901	54.5901	54.2358	54.2358	-1.871%	208	+10.490%
2025-11-03	55.1900	55.3600	55.1800	55.2700	-0.049%	2,805	+8.422%
2025-10-31	55.5000	55.5400	55.2900	55.2971	+0.460%	674	+8.369%
2025-10-30	55.6100	55.6100	55.0438	55.0438	-1.284%	1,627	+8.868%
2025-10-29	55.8900	56.1500	55.7600	55.7600	-0.227%	5,587	+7.470%
2025-10-28	55.6700	55.8866	55.6700	55.8866	+0.382%	1,382	+7.226%
2025-10-27	55.4900	55.6740	55.4900	55.6740	+1.374%	587	+7.636%
2025-10-24	54.8500	54.9700	54.8500	54.9194	+1.027%	383	+9.114%
2025-10-23	54.1900	54.3609	54.1500	54.3609	+0.852%	1,612	+10.235%
2025-10-22	53.9300	53.9300	53.9014	53.9014	-1.074%	172	+11.175%
2025-10-21	54.4867	54.4867	54.4867	54.4867	-0.123%	205	+9.981%
2025-10-20	54.4500	54.5600	54.4500	54.5536	+0.910%	473	+9.846%
2025-10-17	53.7300	54.0619	53.6500	54.0619	+0.372%	457	+10.845%
2025-10-16	53.8614	53.8614	53.8614	53.8614	-0.552%	129	+11.258%
2025-10-15	54.4400	54.6800	54.1601	54.1601	+0.415%	969	+10.644%
2025-10-14	53.5628	53.9392	53.5628	53.9364	-0.456%	1,795	+11.103%
2025-10-13	54.1837	54.1837	54.1837	54.1837	+1.999%	179	+10.596%
2025-10-10	54.8200	54.8200	53.1220	53.1220	-2.852%	574	+12.806%
2025-10-09	54.5101	54.6815	54.4600	54.6815	-0.090%	2,717	+9.589%
2025-10-08	54.4700	54.7309	54.4700	54.7309	+0.887%	519	+9.490%
2025-10-07	54.0500	54.2496	54.0500	54.2496	-0.236%	119	+10.462%
2025-10-06	54.4700	54.4700	54.3778	54.3778	+0.390%	4,002	+10.201%
2025-10-03	54.1667	54.1667	54.1667	54.1667	-0.537%	25	+10.631%
2025-10-02	54.4589	54.4589	54.4589	54.4589	+0.115%	36	+10.037%
2025-10-01	54.1784	54.3965	54.1784	54.3965	+0.148%	1,226	+10.163%
2025-09-30	53.9800	54.3160	53.9600	54.3160	+0.355%	1,862	+10.327%
2025-09-29	54.2299	54.2299	54.0800	54.1239	+0.373%	1,277	+10.718%
2025-09-26	53.6900	53.9228	53.6900	53.9228	+0.407%	343	+11.131%
2025-09-25	53.8199	53.8199	53.6500	53.7044	-0.542%	734	+11.583%
2025-09-24	53.9969	53.9969	53.9969	53.9969	-0.446%	25	+10.979%
2025-09-23	54.4300	54.4699	54.2000	54.2388	-0.561%	903	+10.484%
2025-09-22	54.5798	54.5798	54.5447	54.5447	+0.447%	175	+9.864%
2025-09-19	54.3018	54.3018	54.3018	54.3018	+0.770%	95	+10.355%
2025-09-18	53.8869	53.8869	53.8869	53.8869	+0.828%	232	+11.205%
2025-09-17	53.4443	53.4443	53.4443	53.4443	-0.226%	287	+12.126%
2025-09-16	53.5652	53.5652	53.5652	53.5652	-0.103%	36	+11.873%
2025-09-15	53.6203	53.6203	53.6203	53.6203	+0.590%	37	+11.758%
2025-09-12	53.3060	53.3060	53.3060	53.3060	+0.077%	31	+12.417%
2025-09-11	53.2649	53.2649	53.2649	53.2649	+0.240%	16	+12.504%
2025-09-10	53.0600	53.1373	53.0600	53.1373	+1.201%	114	+12.774%
2025-09-09	52.2700	52.5065	52.2700	52.5065	+0.596%	2,033	+14.129%
2025-09-08	52.2600	52.3100	52.1956	52.1956	+0.710%	784	+14.809%
2025-09-05	51.7700	51.8274	51.7700	51.8274	-0.159%	409	+15.624%
2025-09-04	51.5340	51.9101	51.5340	51.9101	+0.995%	200	+15.440%
2025-09-03	51.3988	51.3988	51.3988	51.3988	+0.375%	4	+16.588%
2025-09-02	51.2069	51.2069	51.2069	51.2069	-0.615%	10	+17.025%
2025-08-29	51.5239	51.5239	51.5239	51.5239	-1.198%	5	+16.305%
2025-08-28	52.1486	52.1486	52.1486	52.1486	+0.591%	7	+14.912%
2025-08-27	51.8421	51.8421	51.8421	51.8421	+0.052%	3	+15.591%
2025-08-26	51.4900	51.8153	51.4345	51.8153	+0.644%	208	+15.651%
2025-08-25	51.4838	51.4838	51.4838	51.4838	-0.265%	62	+16.396%
2025-08-22	51.6206	51.6206	51.6206	51.6206	+1.203%	82	+16.087%
2025-08-21	51.0071	51.0071	51.0071	51.0071	-0.525%	212	+17.484%
2025-08-20	51.2765	51.2765	51.2765	51.2765	-0.105%	71	+16.866%
2025-08-19	51.4822	51.4822	51.3000	51.3306	-1.281%	301	+16.743%
2025-08-18	51.9967	51.9967	51.9967	51.9967	+0.029%	22	+15.248%
2025-08-15	51.9700	51.9818	51.9700	51.9818	-0.562%	243	+15.281%
2025-08-14	52.2400	52.2755	52.2400	52.2755	-0.067%	208	+14.633%
2025-08-13	52.6000	52.6000	52.2100	52.3105	-0.282%	217	+14.556%
2025-08-12	52.1800	52.4582	51.9700	52.4582	+1.149%	373	+14.234%
2025-08-11	51.9900	51.9900	51.8624	51.8624	-0.188%	205	+15.546%
2025-08-08	51.8000	51.9900	51.8000	51.9599	+0.866%	493	+15.329%
2025-08-07	51.7000	51.7000	51.5136	51.5136	+0.077%	106	+16.329%
2025-08-06	51.3500	51.4741	51.3500	51.4741	+1.229%	222	+16.418%
2025-08-05	51.2700	51.2700	50.8300	50.8494	-0.605%	711	+17.848%
2025-08-04	51.0600	51.1588	51.0281	51.1588	+1.246%	4,964	+17.135%
2025-08-01	50.7200	50.7200	50.5294	50.5294	-0.617%	1,078	+18.594%
2025-07-31	51.1600	51.1700	50.8433	50.8433	-0.043%	2,518	+17.862%
2025-07-30	50.9500	50.9500	50.8650	50.8650	+0.118%	1,587	+17.812%
2025-07-29	50.8700	50.8700	50.7000	50.8050	-0.048%	1,923	+17.951%
2025-07-28	50.9700	51.0554	50.7300	50.8295	-0.675%	1,485	+17.894%
2025-07-25	50.9700	51.1750	50.9700	51.1750	+0.449%	118	+17.098%
2025-07-24	50.7200	50.9460	50.7200	50.9460	-0.027%	636	+17.625%
2025-07-23	50.7900	50.9600	50.7900	50.9600	+0.396%	103	+17.592%
2025-07-22	50.5200	50.7589	50.5200	50.7589	+0.203%	106	+18.058%
2025-07-21	50.6800	50.6800	50.6560	50.6560	+0.094%	163	+18.298%
2025-07-18	50.6100	50.6100	50.6085	50.6085	+0.041%	103	+18.409%
2025-07-17	50.3900	50.5877	50.3900	50.5877	+0.392%	2,123	+18.458%
2025-07-16	50.1300	50.3900	50.1300	50.3900	+0.720%	111	+18.922%
2025-07-15	50.0800	50.0800	50.0300	50.0300	-1.009%	107	+19.778%
2025-07-14	50.3500	50.7100	50.3500	50.5400	+0.377%	3,357	+18.569%
2025-07-11	50.1800	50.3500	50.1800	50.3500	-0.267%	1,532	+19.017%
2025-07-10	50.2900	50.4850	50.2900	50.4850	+0.169%	811	+18.699%
2025-07-09	50.3300	50.4000	50.1300	50.4000	+0.239%	10,435	+18.899%
2025-07-08	50.3700	50.3700	50.2800	50.2800	-0.887%	107	+19.183%
2025-07-07	50.6800	50.7300	50.6700	50.7300	-0.079%	651	+18.125%
2025-07-03	50.6500	50.7700	50.6500	50.7700	+0.754%	295	+18.032%
2025-07-02	50.4500	50.4500	50.3800	50.3900	-0.389%	540	+18.922%
2025-07-01	50.5450	50.6300	50.5199	50.5869	-0.419%	1,910	+18.460%
2025-06-30	50.5800	50.8000	50.5800	50.8000	+0.994%	2,604	+17.963%
2025-06-27	49.9200	50.6385	49.9200	50.3000	+0.137%	30,801	+19.135%
2025-06-26	50.1300	50.2312	50.1300	50.2312	+0.643%	499	+19.298%
2025-06-25	50.2600	50.2600	49.9103	49.9103	-0.932%	200	+20.065%
2025-06-24	50.1700	50.3802	50.1700	50.3800	+0.583%	1,018	+18.946%
2025-06-23	49.7000	50.0878	49.6200	50.0878	+1.536%	3,237	+19.640%
2025-06-20	49.3600	49.4685	49.2700	49.3300	+0.024%	10,120	+21.478%
2025-06-18	49.4510	49.5500	49.3183	49.3183	-0.186%	845	+21.507%
2025-06-17	49.3700	49.4100	49.3700	49.4100	-0.443%	344	+21.281%
2025-06-16	49.8000	49.8400	49.6300	49.6300	+0.141%	3,380	+20.744%
2025-06-13	49.7100	49.8300	49.3900	49.5600	-0.920%	5,227	+20.914%
2025-06-12	49.8100	50.0200	49.7700	50.0200	+0.483%	8,840	+19.802%
2025-06-11	49.8400	49.8400	49.6700	49.7798	+0.261%	10,146	+20.380%
2025-06-10	49.6900	49.8100	49.3600	49.6500	+0.020%	11,662	+20.695%
2025-06-09	49.6300	49.8432	49.6100	49.6400	-0.720%	8,878	+20.719%
2025-06-06	50.1200	50.1200	50.0000	50.0000	+0.649%	309	+19.850%
2025-06-05	49.8800	49.8800	49.6774	49.6774	-0.665%	2,762	+20.628%
2025-06-04	50.2100	50.2100	50.0100	50.0100	-0.514%	979	+19.826%
2025-06-03	50.3000	50.3000	49.9697	50.2686	+0.177%	12,878	+19.210%
2025-06-02	49.6900	50.1800	49.6900	50.1800	+0.240%	1,577	+19.420%
2025-05-30	49.6500	50.0600	49.6500	50.0600	+0.684%	119	+19.706%
2025-05-29	49.6000	49.7200	49.5800	49.7200	+0.223%	5,891	+20.525%
2025-05-28	49.6300	49.8500	49.6094	49.6094	-0.442%	8,496	+20.794%
2025-05-27	49.6200	49.8297	49.6200	49.8297	+1.445%	274	+20.260%
2025-05-23	48.9000	49.2050	48.9000	49.1200	+0.184%	512	+21.997%
2025-05-22	49.1060	49.3649	49.0300	49.0300	-0.467%	11,293	+22.221%
2025-05-21	49.7300	49.7699	49.1200	49.2600	-1.481%	4,642	+21.650%
2025-05-20	50.0586	50.0586	50.0005	50.0005	-0.358%	2,459	+19.849%
2025-05-19	49.8900	50.1800	49.8900	50.1800	+0.541%	553	+19.420%
2025-05-16	49.7250	49.9100	49.7250	49.9100	+0.645%	852	+20.066%
2025-05-15	49.5900	49.5900	49.5900	49.5900	+1.115%	42	+20.841%
2025-05-14	49.0106	49.0432	48.9800	49.0432	-0.096%	7,003	+22.188%
2025-05-13	49.0800	49.2200	49.0400	49.0905	+0.637%	462	+22.070%
2025-05-12	48.7600	48.7800	48.7215	48.7800	+1.477%	1,470	+22.847%
2025-05-09	48.0700	48.0700	48.0700	48.0700	-0.373%	13	+24.662%
2025-05-08	48.4300	48.4900	48.2500	48.2500	+0.270%	383	+24.197%
2025-05-07	48.1200	48.1200	48.1200	48.1200	+0.375%	103	+24.532%
2025-05-06	48.0300	48.0950	47.8500	47.9400	-0.642%	609	+25.000%
2025-05-05	48.2500	48.2500	48.2500	48.2500	-0.503%	314	+24.197%
2025-05-02	48.5600	48.5600	48.4937	48.4937	+2.028%	399	+23.573%
2025-05-01	47.9800	47.9800	47.5300	47.5300	+0.444%	177	+26.078%
2025-04-30	46.2100	47.3200	46.1000	47.3200	+0.424%	933	+26.638%
2025-04-29	47.1200	47.1200	47.1200	47.1200	+0.505%	6	+27.175%
2025-04-28	46.8831	46.8831	46.8831	46.8831	+0.242%	113	+27.818%
2025-04-25	46.4150	46.7700	46.4150	46.7700	+1.037%	2,418	+28.127%
2025-04-24	46.2900	46.2900	46.2900	46.2900	+1.871%	10	+29.456%
2025-04-23	46.2300	46.2399	45.4399	45.4399	+2.043%	2,833	+31.877%
2025-04-22	44.3200	44.5981	44.3200	44.5300	+2.769%	1,588	+34.572%
2025-04-21	43.2900	43.3300	43.2800	43.3300	-2.344%	307	+38.299%
2025-04-17	44.5970	44.6570	44.3700	44.3700	0.000%	3,582	+35.057%
2025-04-16	44.2600	44.3700	44.2400	44.3700	-2.139%	1,259	+35.057%
2025-04-15	45.6000	45.6000	45.3200	45.3400	+0.314%	458	+32.168%
2025-04-14	45.4800	45.4800	44.8000	45.1981	+1.137%	2,079	+32.583%
2025-04-11	43.7700	44.6900	43.7700	44.6900	+1.223%	1,240	+34.090%
2025-04-10	44.6500	44.6500	43.7500	44.1500	-3.127%	4,977	+35.730%
2025-04-09	42.5200	45.5752	42.5200	45.5752	+9.582%	11,715	+31.486%
2025-04-08	41.3600	41.5900	41.3600	41.5900	-0.929%	228	+44.085%
2025-04-07	42.5600	42.8300	41.4200	41.9800	+0.359%	734	+42.747%
2025-04-04	41.8300	41.8300	41.8300	41.8300	-6.609%	12	+43.258%
2025-04-03	45.1800	45.1800	44.7700	44.7900	-5.106%	255	+33.791%
2025-04-02	46.1600	47.2000	46.1600	47.2000	+0.726%	1,399	+26.960%
2025-04-01	46.3800	46.8600	46.3800	46.8600	+0.774%	1,780	+27.881%
2025-03-31	46.5100	46.5100	46.5000	46.5000	+0.389%	275	+28.871%
2025-03-28	46.9000	46.9000	46.1400	46.3200	-1.760%	1,275	+29.372%
2025-03-27	47.3600	47.3600	47.1500	47.1500	-0.836%	141	+27.094%
2025-03-26	47.5000	47.5473	47.4400	47.5473	-1.490%	719	+26.032%
2025-03-25	48.3000	48.3000	48.2664	48.2664	+0.154%	189	+24.155%
2025-03-24	48.1798	48.1921	48.1798	48.1921	+2.449%	6,054	+24.346%
2025-03-21	46.9531	47.0400	46.9200	47.0400	+0.064%	533	+27.392%
2025-03-20	47.0000	47.0150	46.8800	47.0100	-0.043%	1,658	+27.473%
2025-03-19	47.0300	47.0300	47.0300	47.0300	+1.435%	234	+27.419%
2025-03-18	46.3300	46.3645	46.3300	46.3645	-1.331%	548	+29.248%
2025-03-17	46.9900	46.9900	46.9900	46.9900	+0.750%	173	+27.527%
2025-03-14	46.0800	46.6400	46.0400	46.6400	+2.560%	1,254	+28.484%
2025-03-13	45.4756	45.4756	45.4756	45.4756	-1.653%	49	+31.774%
2025-03-12	46.3800	46.3800	46.0000	46.2400	+1.248%	2,586	+29.596%
2025-03-11	45.9700	45.9700	45.6700	45.6700	-0.240%	374	+31.213%
2025-03-10	46.1300	46.1300	45.6000	45.7800	-3.486%	1,315	+30.898%
2025-03-07	47.0800	47.4333	46.4500	47.4333	+0.430%	5,727	+26.335%
2025-03-06	47.4900	47.5700	47.2300	47.2300	-2.893%	2,807	+26.879%
2025-03-05	48.0700	48.6500	48.0700	48.6369	+1.306%	939	+23.209%
2025-03-04	47.7400	48.0100	47.7400	48.0100	-1.699%	932	+24.818%
2025-03-03	49.6600	49.6700	48.8400	48.8400	-1.987%	780	+22.697%
2025-02-28	49.1000	49.8300	49.1000	49.8300	+1.872%	573	+20.259%
2025-02-27	50.0961	50.0961	48.9144	48.9144	-1.581%	4,465	+22.510%
2025-02-26	50.0900	50.0900	49.5100	49.7000	+0.161%	2,792	+20.573%
2025-02-25	49.1900	49.6400	49.1900	49.6200	-0.281%	2,362	+20.768%
2025-02-24	49.9200	50.1700	49.7400	49.7600	-0.936%	5,423	+20.428%
2025-02-21	50.7100	50.7100	50.0700	50.2300	-1.837%	2,419	+19.301%
2025-02-20	51.1000	51.1700	50.8500	51.1700	-1.115%	2,289	+17.110%
2025-02-19	51.7400	51.7900	51.6750	51.7472	+0.111%	2,726	+15.803%
2025-02-18	51.4900	51.6900	51.4900	51.6900	+0.233%	6,504	+15.932%
2025-02-14	51.5300	51.5700	51.4890	51.5700	+0.208%	2,533	+16.201%

.dark-mode .YCshMM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YCshMM{ color: #333333; background-color: white; border: 2px solid #333333; }DWUSAdvisorShares Dorsey Wright FSM US Core ETFstock NASDAQ ETF

DWUS
AdvisorShares Dorsey Wright FSM US Core ETF
stock NASDAQ ETF