AdvisorShares Dorsey Wright FSM US Core ETF

DWUS
🏛️ usa →
53.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 53.69 53.92 53.69 53.92 0.0M
2025-09-25 53.82 53.82 53.65 53.70 0.0M
2025-09-24 54.00 54.00 54.00 54.00 0.0M
2025-09-23 54.43 54.47 54.20 54.24 0.0M
2025-09-22 54.58 54.58 54.55 54.55 0.0M
2025-09-19 54.30 54.30 54.30 54.30 0.0M
2025-09-18 53.89 53.89 53.89 53.89 0.0M
2025-09-17 53.44 53.44 53.44 53.44 0.0M
2025-09-16 53.57 53.57 53.57 53.57 0.0M
2025-09-15 53.62 53.62 53.62 53.62 0.0M
2025-09-12 53.31 53.31 53.31 53.31 0.0M
2025-09-11 53.27 53.27 53.27 53.27 0.0M
2025-09-10 53.06 53.14 53.06 53.14 0.0M
2025-09-09 52.27 52.51 52.27 52.51 0.0M
2025-09-08 52.26 52.31 52.20 52.20 0.0M
2025-09-05 51.77 51.83 51.77 51.83 0.0M
2025-09-04 51.53 51.91 51.53 51.91 0.0M
2025-09-03 51.40 51.40 51.40 51.40 0.0M
2025-09-02 51.21 51.21 51.21 51.21 0.0M
2025-08-29 51.52 51.52 51.52 51.52 0.0M
2025-08-28 52.15 52.15 52.15 52.15 0.0M
2025-08-27 51.84 51.84 51.84 51.84 0.0M
2025-08-26 51.49 51.82 51.44 51.82 0.0M
2025-08-25 51.48 51.48 51.48 51.48 0.0M
2025-08-22 51.62 51.62 51.62 51.62 0.0M
2025-08-21 51.01 51.01 51.01 51.01 0.0M
2025-08-20 51.28 51.28 51.28 51.28 0.0M
2025-08-19 51.48 51.48 51.30 51.33 0.0M
2025-08-18 52.00 52.00 52.00 52.00 0.0M
2025-08-15 51.97 51.98 51.97 51.98 0.0M
2025-08-14 52.24 52.28 52.24 52.28 0.0M
2025-08-13 52.60 52.60 52.21 52.31 0.0M
2025-08-12 52.18 52.46 51.97 52.46 0.0M
2025-08-11 51.99 51.99 51.86 51.86 0.0M
2025-08-08 51.80 51.99 51.80 51.96 0.0M
2025-08-07 51.70 51.70 51.51 51.51 0.0M
2025-08-06 51.35 51.47 51.35 51.47 0.0M
2025-08-05 51.27 51.27 50.83 50.85 0.0M
2025-08-04 51.06 51.16 51.03 51.16 0.0M
2025-08-01 50.72 50.72 50.53 50.53 0.0M
2025-07-31 51.16 51.17 50.84 50.84 0.0M
2025-07-30 50.95 50.95 50.87 50.87 0.0M
2025-07-29 50.87 50.87 50.70 50.81 0.0M
2025-07-28 50.97 51.06 50.73 50.83 0.0M
2025-07-25 50.97 51.18 50.97 51.18 0.0M
2025-07-24 50.72 50.95 50.72 50.95 0.0M
2025-07-23 50.79 50.96 50.79 50.96 0.0M
2025-07-22 50.52 50.76 50.52 50.76 0.0M
2025-07-21 50.68 50.68 50.66 50.66 0.0M
2025-07-18 50.61 50.61 50.61 50.61 0.0M
2025-07-17 50.39 50.59 50.39 50.59 0.0M
2025-07-16 50.13 50.39 50.13 50.39 0.0M
2025-07-15 50.08 50.08 50.03 50.03 0.0M
2025-07-14 50.35 50.71 50.35 50.54 0.0M
2025-07-11 50.18 50.35 50.18 50.35 0.0M
2025-07-10 50.29 50.49 50.29 50.49 0.0M
2025-07-09 50.33 50.40 50.13 50.40 0.0M
2025-07-08 50.37 50.37 50.28 50.28 0.0M
2025-07-07 50.68 50.73 50.67 50.73 0.0M
2025-07-03 50.65 50.77 50.65 50.77 0.0M
2025-07-02 50.45 50.45 50.38 50.39 0.0M
2025-07-01 50.55 50.63 50.52 50.59 0.0M
2025-06-30 50.58 50.80 50.58 50.80 0.0M
2025-06-27 49.92 50.64 49.92 50.30 0.0M
2025-06-26 50.13 50.23 50.13 50.23 0.0M
2025-06-25 50.26 50.26 49.91 49.91 0.0M
2025-06-24 50.17 50.38 50.17 50.38 0.0M
2025-06-23 49.70 50.09 49.62 50.09 0.0M
2025-06-20 49.36 49.47 49.27 49.33 0.0M
2025-06-18 49.45 49.55 49.32 49.32 0.0M
2025-06-17 49.37 49.41 49.37 49.41 0.0M
2025-06-16 49.80 49.84 49.63 49.63 0.0M
2025-06-13 49.71 49.83 49.39 49.56 0.0M
2025-06-12 49.81 50.02 49.77 50.02 0.0M
2025-06-11 49.84 49.84 49.67 49.78 0.0M
2025-06-10 49.69 49.81 49.36 49.65 0.0M
2025-06-09 49.63 49.84 49.61 49.64 0.0M
2025-06-06 50.12 50.12 50.00 50.00 0.0M
2025-06-05 49.88 49.88 49.68 49.68 0.0M
2025-06-04 50.21 50.21 50.01 50.01 0.0M
2025-06-03 50.30 50.30 49.97 50.27 0.0M
2025-06-02 49.69 50.18 49.69 50.18 0.0M
2025-05-30 49.65 50.06 49.65 50.06 0.0M
2025-05-29 49.60 49.72 49.58 49.72 0.0M
2025-05-28 49.63 49.85 49.61 49.61 0.0M
2025-05-27 49.62 49.83 49.62 49.83 0.0M
2025-05-23 48.90 49.21 48.90 49.12 0.0M
2025-05-22 49.11 49.37 49.03 49.03 0.0M
2025-05-21 49.73 49.77 49.12 49.26 0.0M
2025-05-20 50.06 50.06 50.00 50.00 0.0M
2025-05-19 49.89 50.18 49.89 50.18 0.0M
2025-05-16 49.73 49.91 49.73 49.91 0.0M
2025-05-15 49.59 49.59 49.59 49.59 0.0M
2025-05-14 49.01 49.04 48.98 49.04 0.0M
2025-05-13 49.08 49.22 49.04 49.09 0.0M
2025-05-12 48.76 48.78 48.72 48.78 0.0M
2025-05-09 48.07 48.07 48.07 48.07 0.0M
2025-05-08 48.43 48.49 48.25 48.25 0.0M
2025-05-07 48.12 48.12 48.12 48.12 0.0M
2025-05-06 48.03 48.10 47.85 47.94 0.0M
2025-05-05 48.25 48.25 48.25 48.25 0.0M
2025-05-02 48.56 48.56 48.49 48.49 0.0M
2025-05-01 47.98 47.98 47.53 47.53 0.0M
2025-04-30 46.21 47.32 46.10 47.32 0.0M
2025-04-29 47.12 47.12 47.12 47.12 0.0M
2025-04-28 46.88 46.88 46.88 46.88 0.0M
2025-04-25 46.42 46.77 46.42 46.77 0.0M
2025-04-24 46.29 46.29 46.29 46.29 0.0M
2025-04-23 46.23 46.24 45.44 45.44 0.0M
2025-04-22 44.32 44.60 44.32 44.53 0.0M
2025-04-21 43.29 43.33 43.28 43.33 0.0M
2025-04-17 44.60 44.66 44.37 44.37 0.0M
2025-04-16 44.26 44.37 44.24 44.37 0.0M
2025-04-15 45.60 45.60 45.32 45.34 0.0M
2025-04-14 45.48 45.48 44.80 45.20 0.0M
2025-04-11 43.77 44.69 43.77 44.69 0.0M
2025-04-10 44.65 44.65 43.75 44.15 0.0M
2025-04-09 42.52 45.58 42.52 45.58 0.0M
2025-04-08 41.36 41.59 41.36 41.59 0.0M
2025-04-07 42.56 42.83 41.42 41.98 0.0M
2025-04-04 41.83 41.83 41.83 41.83 0.0M
2025-04-03 45.18 45.18 44.77 44.79 0.0M
2025-04-02 46.16 47.20 46.16 47.20 0.0M
2025-04-01 46.38 46.86 46.38 46.86 0.0M
2025-03-31 46.51 46.51 46.50 46.50 0.0M
2025-03-28 46.90 46.90 46.14 46.32 0.0M
2025-03-27 47.36 47.36 47.15 47.15 0.0M
2025-03-26 47.50 47.55 47.44 47.55 0.0M
2025-03-25 48.30 48.30 48.27 48.27 0.0M
2025-03-24 48.18 48.19 48.18 48.19 0.0M
2025-03-21 46.95 47.04 46.92 47.04 0.0M
2025-03-20 47.00 47.02 46.88 47.01 0.0M
2025-03-19 47.03 47.03 47.03 47.03 0.0M
2025-03-18 46.33 46.36 46.33 46.36 0.0M
2025-03-17 46.99 46.99 46.99 46.99 0.0M
2025-03-14 46.08 46.64 46.04 46.64 0.0M
2025-03-13 45.48 45.48 45.48 45.48 0.0M
2025-03-12 46.38 46.38 46.00 46.24 0.0M
2025-03-11 45.97 45.97 45.67 45.67 0.0M
2025-03-10 46.13 46.13 45.60 45.78 0.0M
2025-03-07 47.08 47.43 46.45 47.43 0.0M
2025-03-06 47.49 47.57 47.23 47.23 0.0M
2025-03-05 48.07 48.65 48.07 48.64 0.0M
2025-03-04 47.74 48.01 47.74 48.01 0.0M
2025-03-03 49.66 49.67 48.84 48.84 0.0M
2025-02-28 49.10 49.83 49.10 49.83 0.0M
2025-02-27 50.10 50.10 48.91 48.91 0.0M
2025-02-26 50.09 50.09 49.51 49.70 0.0M
2025-02-25 49.19 49.64 49.19 49.62 0.0M
2025-02-24 49.92 50.17 49.74 49.76 0.0M
2025-02-21 50.71 50.71 50.07 50.23 0.0M
2025-02-20 51.10 51.17 50.85 51.17 0.0M
2025-02-19 51.74 51.79 51.68 51.75 0.0M
2025-02-18 51.49 51.69 51.49 51.69 0.0M
2025-02-14 51.53 51.57 51.49 51.57 0.0M
2025-02-13 51.14 51.46 51.08 51.46 0.0M
2025-02-12 50.78 50.91 50.78 50.91 0.0M
2025-02-11 51.08 51.15 50.94 51.15 0.0M
2025-02-10 51.18 51.18 51.16 51.16 0.0M
2025-02-07 51.15 51.15 50.75 50.80 0.0M
2025-02-06 50.99 51.22 50.97 51.22 0.0M
2025-02-05 50.42 50.89 50.42 50.89 0.0M
2025-02-04 50.19 50.43 50.19 50.43 0.0M
2025-02-03 50.13 50.13 50.02 50.02 0.0M
2025-01-31 50.16 50.16 50.16 50.16 0.0M
2025-01-30 50.48 50.48 50.48 50.48 0.0M
2025-01-29 50.08 50.08 49.80 49.80 0.0M
2025-01-28 49.98 49.98 49.98 49.98 0.0M
2025-01-27 49.54 49.54 49.54 49.54 0.0M
2025-01-24 51.03 51.04 50.82 50.83 0.0M
2025-01-23 50.83 51.10 50.83 51.10 0.0M
2025-01-22 50.73 50.84 50.66 50.66 0.0M
2025-01-21 50.43 50.53 50.43 50.53 0.0M
2025-01-17 49.54 49.95 49.54 49.82 0.0M
2025-01-16 49.26 49.44 49.26 49.26 0.0M
2025-01-15 49.07 49.18 49.00 49.10 0.0M
2025-01-14 48.28 48.28 47.97 48.27 0.0M
2025-01-13 47.49 47.85 47.49 47.85 0.0M
2025-01-10 48.06 48.06 47.67 47.91 0.0M
2025-01-08 48.27 48.62 48.19 48.62 0.0M
2025-01-07 48.73 48.73 48.39 48.39 0.0M
2025-01-06 49.36 49.36 48.91 48.91 0.0M
2025-01-03 48.77 48.82 48.77 48.82 0.0M
2025-01-02 48.21 48.21 48.16 48.16 0.0M