AdvisorShares Dorsey Wright FSM All Cap World ETF (DWAW)

DWAW
🏛️ Vereinigte Staaten →
43.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 43.50 43.50 43.50 43.50 0.0M
2025-09-25 43.31 43.31 43.31 43.31 0.0M
2025-09-24 43.59 43.59 43.59 43.59 0.0M
2025-09-23 43.81 43.81 43.79 43.79 0.0M
2025-09-22 44.14 44.14 44.11 44.11 0.0M
2025-09-19 43.85 43.88 43.85 43.88 0.0M
2025-09-18 43.53 43.53 43.53 43.53 0.0M
2025-09-17 43.25 43.25 43.25 43.25 0.0M
2025-09-16 43.47 43.47 43.39 43.39 0.0M
2025-09-15 43.47 43.47 43.47 43.47 0.0M
2025-09-12 43.25 43.25 43.25 43.25 0.0M
2025-09-11 43.26 43.26 43.26 43.26 0.0M
2025-09-10 43.11 43.11 43.11 43.11 0.0M
2025-09-09 42.33 42.51 42.26 42.51 0.0M
2025-09-08 42.30 42.32 42.26 42.26 0.0M
2025-09-05 41.89 41.92 41.62 41.92 0.0M
2025-09-04 41.85 42.07 41.84 42.07 0.0M
2025-09-03 41.55 41.67 41.45 41.67 0.0M
2025-09-02 41.38 41.59 41.29 41.59 0.0M
2025-08-29 42.00 42.00 41.77 41.86 0.0M
2025-08-28 42.23 42.40 42.23 42.38 0.0M
2025-08-27 42.07 42.15 42.06 42.15 0.0M
2025-08-26 41.90 42.12 41.88 42.12 0.0M
2025-08-25 41.91 41.96 41.81 41.81 0.0M
2025-08-22 41.85 42.11 41.85 41.91 0.0M
2025-08-21 41.49 41.53 41.33 41.43 0.0M
2025-08-20 41.23 41.65 41.23 41.65 0.0M
2025-08-19 41.80 41.80 41.65 41.65 0.0M
2025-08-18 42.03 42.20 42.03 42.20 0.0M
2025-08-15 42.18 42.19 42.15 42.18 0.0M
2025-08-14 42.27 42.40 42.26 42.40 0.0M
2025-08-13 42.26 42.40 42.26 42.40 0.0M
2025-08-12 42.29 42.57 42.18 42.57 0.0M
2025-08-11 42.29 42.31 42.11 42.11 0.0M
2025-08-08 42.15 42.18 42.13 42.18 0.0M
2025-08-07 41.94 41.95 41.80 41.89 0.0M
2025-08-06 41.72 42.06 41.66 42.06 0.0M
2025-08-05 41.67 41.67 41.58 41.63 0.0M
2025-08-04 41.55 41.72 41.55 41.72 0.0M
2025-08-01 40.98 41.25 40.98 41.25 0.0M
2025-07-31 41.45 41.51 41.33 41.33 0.0M
2025-07-30 41.50 41.61 41.29 41.38 0.0M
2025-07-29 41.51 41.54 41.43 41.53 0.0M
2025-07-28 41.56 41.57 41.48 41.48 0.0M
2025-07-25 41.59 41.74 41.59 41.74 0.0M
2025-07-24 41.54 41.70 41.54 41.68 0.0M
2025-07-23 41.52 41.78 41.52 41.73 0.0M
2025-07-22 41.27 41.45 41.27 41.45 0.0M
2025-07-21 41.48 41.63 41.48 41.52 0.0M
2025-07-18 41.38 41.41 41.27 41.34 0.0M
2025-07-17 41.26 41.32 41.23 41.32 0.0M
2025-07-16 41.01 41.26 41.01 41.26 0.0M
2025-07-15 41.08 41.08 41.02 41.02 0.0M
2025-07-14 41.26 41.36 41.26 41.36 0.0M
2025-07-11 41.11 41.20 41.07 41.13 0.0M
2025-07-10 41.19 41.35 41.19 41.35 0.0M
2025-07-09 41.11 41.38 41.11 41.32 0.0M
2025-07-08 41.16 41.16 41.02 41.09 0.0M
2025-07-07 41.39 41.39 41.39 41.39 0.0M
2025-07-03 41.43 41.53 41.43 41.53 0.0M
2025-07-02 41.22 41.26 41.16 41.26 0.0M
2025-07-01 41.41 41.41 41.22 41.26 0.0M
2025-06-30 41.33 41.57 41.33 41.57 0.0M
2025-06-27 40.98 41.38 40.98 41.13 0.0M
2025-06-26 40.96 41.14 40.96 41.14 0.0M
2025-06-25 40.72 40.79 40.72 40.79 0.0M
2025-06-24 40.87 41.00 40.82 41.00 0.0M
2025-06-23 40.38 40.69 40.15 40.69 0.0M
2025-06-20 40.22 40.26 40.08 40.19 0.0M
2025-06-18 40.33 40.34 40.27 40.27 0.0M
2025-06-17 40.36 40.36 40.20 40.34 0.0M
2025-06-16 40.71 40.71 40.54 40.54 0.0M
2025-06-13 40.46 40.47 40.29 40.33 0.0M
2025-06-12 40.69 40.77 40.58 40.77 0.0M
2025-06-11 40.56 40.75 40.43 40.51 0.0M
2025-06-10 40.35 40.59 40.32 40.58 0.0M
2025-06-09 40.38 40.61 40.38 40.50 0.0M
2025-06-06 40.60 40.67 40.60 40.64 0.0M
2025-06-05 40.63 40.63 40.44 40.52 0.0M
2025-06-04 40.84 40.84 40.80 40.80 0.0M
2025-06-03 40.72 40.76 40.64 40.64 0.0M
2025-06-02 40.39 40.89 40.38 40.89 0.0M
2025-05-30 40.58 40.58 40.58 40.58 0.0M
2025-05-29 40.19 40.36 40.19 40.25 0.0M
2025-05-28 40.30 40.42 40.24 40.24 0.0M
2025-05-27 40.45 40.45 40.45 40.45 0.0M
2025-05-23 40.07 40.07 40.00 40.00 0.0M
2025-05-22 39.87 40.07 39.83 39.83 0.0M
2025-05-21 40.31 40.40 39.86 39.86 0.0M
2025-05-20 40.10 40.34 40.10 40.24 0.0M
2025-05-19 39.98 40.28 39.98 40.19 0.0M
2025-05-16 39.79 39.97 39.71 39.92 0.0M
2025-05-15 39.79 39.79 39.72 39.72 0.0M
2025-05-14 39.28 39.35 39.28 39.35 0.0M
2025-05-13 39.17 39.24 39.17 39.24 0.0M
2025-05-12 38.88 38.88 38.88 38.88 0.0M
2025-05-09 38.55 38.55 38.48 38.53 0.0M
2025-05-08 38.70 38.70 38.56 38.56 0.0M
2025-05-07 38.54 38.54 38.49 38.51 0.0M
2025-05-06 38.28 38.55 38.28 38.48 0.0M
2025-05-05 38.88 38.88 38.75 38.75 0.0M
2025-05-02 38.51 38.82 38.51 38.73 0.0M
2025-05-01 37.87 38.24 37.87 37.93 0.0M
2025-04-30 37.00 37.58 37.00 37.53 0.0M
2025-04-29 37.65 37.65 37.65 37.65 0.0M
2025-04-28 37.34 37.43 37.34 37.43 0.0M
2025-04-25 37.06 37.26 37.06 37.26 0.0M
2025-04-24 37.26 37.26 37.26 37.26 0.0M
2025-04-23 37.06 37.06 36.11 36.26 0.0M
2025-04-22 35.57 35.57 35.57 35.57 0.0M
2025-04-21 34.20 34.50 34.03 34.50 0.0M
2025-04-17 35.24 35.59 35.24 35.42 0.0M
2025-04-16 35.59 35.59 35.14 35.38 0.0M
2025-04-15 36.07 36.07 35.83 35.86 0.0M
2025-04-14 35.84 35.93 35.40 35.82 0.0M
2025-04-11 34.65 35.46 34.65 35.46 0.0M
2025-04-10 35.35 35.35 34.13 34.92 0.0M
2025-04-09 33.00 36.38 33.00 36.36 0.0M
2025-04-08 34.55 34.55 32.76 32.78 0.0M
2025-04-07 33.84 34.44 32.66 33.33 0.0M
2025-04-04 33.33 33.49 33.25 33.25 0.0M
2025-04-03 36.24 36.24 35.41 35.41 0.0M
2025-04-02 37.48 37.85 37.46 37.85 0.0M
2025-04-01 36.94 37.36 36.94 37.36 0.0M
2025-03-31 36.40 37.01 36.34 37.00 0.0M
2025-03-28 37.39 37.39 36.86 36.94 0.0M
2025-03-27 37.86 37.89 37.75 37.75 0.0M
2025-03-26 38.58 38.58 38.07 38.18 0.0M
2025-03-25 38.74 38.82 38.74 38.76 0.0M
2025-03-24 38.49 38.76 38.49 38.76 0.0M
2025-03-21 37.60 37.77 37.60 37.77 0.0M
2025-03-20 38.13 38.13 37.74 37.80 0.0M
2025-03-19 37.94 37.94 37.94 37.94 0.0M
2025-03-18 37.17 37.20 37.16 37.16 0.0M
2025-03-17 37.79 37.80 37.79 37.80 0.0M
2025-03-14 37.16 37.22 37.07 37.22 0.0M
2025-03-13 36.50 36.50 36.15 36.16 0.0M
2025-03-12 37.08 37.12 36.62 36.96 0.0M
2025-03-11 36.76 36.76 36.74 36.74 0.0M
2025-03-10 36.93 36.93 36.45 36.78 0.0M
2025-03-07 37.49 38.05 37.19 38.05 0.0M
2025-03-06 38.32 38.37 37.95 37.95 0.0M
2025-03-05 38.76 39.26 38.76 39.26 0.0M
2025-03-04 38.92 38.92 38.78 38.78 0.0M
2025-03-03 40.29 40.29 39.17 39.33 0.0M
2025-02-28 39.81 40.13 39.81 40.13 0.0M
2025-02-27 40.38 40.38 39.55 39.57 0.0M
2025-02-26 40.16 40.73 40.16 40.40 0.0M
2025-02-25 39.98 39.98 39.98 39.98 0.0M
2025-02-24 40.14 40.14 40.14 40.14 0.0M
2025-02-21 41.39 41.39 40.46 40.46 0.0M
2025-02-20 41.59 41.75 41.59 41.75 0.0M
2025-02-19 42.31 42.51 42.24 42.38 0.0M
2025-02-18 42.37 42.48 42.34 42.48 0.0M
2025-02-14 42.19 42.27 42.14 42.27 0.0M
2025-02-13 42.08 42.09 42.07 42.09 0.0M
2025-02-12 41.73 41.85 41.73 41.85 0.0M
2025-02-11 41.98 42.01 41.78 41.86 0.0M
2025-02-10 42.54 42.54 42.30 42.40 0.0M
2025-02-07 42.17 42.24 42.16 42.23 0.0M
2025-02-06 42.27 42.27 42.10 42.23 0.0M
2025-02-05 42.07 42.15 42.07 42.15 0.0M
2025-02-04 41.66 41.79 41.55 41.74 0.0M
2025-02-03 41.52 41.68 41.45 41.54 0.0M
2025-01-31 41.75 41.75 41.75 41.75 0.0M
2025-01-30 41.95 42.08 41.95 42.08 0.0M
2025-01-29 41.72 41.77 41.59 41.62 0.0M
2025-01-28 41.65 41.91 41.63 41.78 0.0M
2025-01-27 41.29 41.50 41.25 41.50 0.0M
2025-01-24 42.14 42.14 42.00 42.00 0.0M
2025-01-23 41.87 42.16 41.81 42.16 0.0M
2025-01-22 42.14 42.14 41.94 41.94 0.0M
2025-01-21 41.60 41.87 41.57 41.87 0.0M
2025-01-17 41.36 41.36 41.29 41.29 0.0M
2025-01-16 40.98 40.98 40.98 40.98 0.0M
2025-01-15 40.94 40.94 40.76 40.88 0.0M
2025-01-14 40.05 40.23 40.05 40.23 0.0M
2025-01-13 40.10 40.10 40.10 40.10 0.0M
2025-01-10 40.25 40.25 39.83 39.91 0.0M
2025-01-08 40.59 40.59 40.59 40.59 0.0M
2025-01-07 40.96 40.96 40.41 40.43 0.0M
2025-01-06 41.13 41.13 40.96 40.96 0.0M
2025-01-03 40.65 40.78 40.65 40.69 0.0M
2025-01-02 40.54 40.54 40.21 40.21 0.0M