NYSE Arca · CWS · ETF
AdvisorShares Focused Equity ETF (CWS) ETF price history
Every NYSE Arca trading session of AdvisorShares Focused Equity ETF from Sep 21, 2016 to Sep 28, 2026: 2,518 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CWS adjusted close, 2016 to 2026
- $73.49
- All time high, 2026
- $74.05
- 52 week high, $63.09 low
- 2,518
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
CWS key facts
- AdvisorShares Focused Equity ETF (CWS) closed at $67.00 on Sep 28, 2026 on NYSE Arca.
- CWS's all time high close is $73.49, set on Aug 17, 2026; its all time low close is $23.06 on Nov 3, 2016.
- CWS's 52 week range is $63.09 to $74.05.
- CWS returned -1.6% over the year to Sep 28, 2026 and +46.1% over five years.
- Over ten years CWS returned +179%, +10.8% a year compounded.
- CWS's deepest drawdown was -33.8% from Feb 19, 2020 to Mar 23, 2020.
- DataCedar holds 2,518 daily sessions of CWS history from Sep 21, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CWS price chart, 2016 to 2026
CWS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -1.6% |
| 6 months | +5.2% |
| Year to date | -3.6% |
| 1 year | -1.6% |
| 3 years | +29.0% |
| 5 years | +46.1% |
| 10 years | +178.6% |
| Since Sep 21, 2016 | +180.3% |
| Compound annual growth, 10.0 years | +10.8% |
CWS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $73.49 on Aug 17, 2026
- All time low close
- $23.06 on Nov 3, 2016
- 52 week high
- $74.05 on Aug 25, 2026
- 52 week low
- $63.09 on Mar 30, 2026
- Deepest drawdown
- -33.8% from Feb 19, 2020 to Mar 23, 2020, recovered Aug 12, 2020
- Best single session
- +7.7% on Mar 24, 2020
- Worst single session
- -7.0% on Mar 16, 2020
- Volatility, 1 year annualised
- 13.7%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2016
- 2.8×
- Best calendar year
- 2019, +31%
- Worst calendar year
- 2022, -10%
CWS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Sep 21, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $68.48 | $74.05 | $63.09 | $67.00 | -2.5% | 1.8M | 185 |
| 2025 | $64.71 | $70.83 | $58.19 | $68.73 | +6.4% | 2.7M | 250 |
| 2024 | $58.86 | $71.12 | $57.12 | $64.57 | +9.8% | 3.6M | 252 |
| 2023 | $47.81 | $59.32 | $46.81 | $58.80 | +25.1% | 2.1M | 250 |
| 2022 | $52.81 | $56.21 | $39.41 | $47.02 | -10.4% | 555.9K | 251 |
| 2021 | $43.47 | $52.73 | $40.96 | $52.49 | +22.2% | 622.8K | 252 |
| 2020 | $36.73 | $44.10 | $25.19 | $42.96 | +17.1% | 765.3K | 253 |
| 2019 | $28.10 | $37.15 | $27.43 | $36.67 | +31.0% | 494.2K | 252 |
| 2018 | $29.77 | $33.03 | $25.62 | $28.00 | -5.9% | 437.7K | 251 |
| 2017 | $24.88 | $29.94 | $24.73 | $29.77 | +20.9% | 657.9K | 251 |
| 2016 | $23.83 | $25.81 | $23.06 | $24.62 | n/a | 641.7K | 71 |
CWS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $67.00 | -6.8% |
| August 2026 | $71.88 | +0.6% |
| July 2026 | $71.44 | +4.8% |
| June 2026 | $68.19 | +1.0% |
| May 2026 | $67.53 | -1.6% |
| April 2026 | $68.60 | +5.9% |
| March 2026 | $64.76 | -7.2% |
| February 2026 | $69.80 | +1.7% |
| January 2026 | $68.66 | -0.1% |
| December 2025 | $68.73 | -0.3% |
| November 2025 | $68.96 | +2.9% |
| October 2025 | $67.04 | -2.0% |
About the CWS data
Daily bars. 2,518 sessions from Sep 21, 2016 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CWS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- CVY Invesco Zacks Multi-Asset Income ETF
- CWB State Street SPDR Bloomberg Convertible Securities ETF
- CWEB Direxion Daily CSI China Internet Index Bull 2X ETF
- CWI State Street SPDR MSCI ACWI ex-US ETF
- CXRN Teucrium 2x Daily Corn ETF
- CZA Invesco Zacks Mid-Cap ETF
- DABS DoubleLine Asset-Backed Securities ETF
- DACL REX Defensive Autocallable Income ETF
Common questions
CWS share price history
