Skip to main content
DWAW logo

AdvisorShares Dorsey Wright FSM All Cap World ETF

DWAWNASDAQAdvisorSharesEquity

$49.69Today:- (-)1Y +12.61%

As of Oct 27, 2026 close

Assets (AUM)
$90.78M
Expense ratio
1.23%
Dividend yield
0.68%
Holdings
3
52-week range
$41.33$51.92
Volume (live)
-
Avg. volume (3M)
1.72K

DWAW ETF Historical Prices: AdvisorShares Dorsey Wright FSM All Cap World ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

DWAW Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DWAW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DWAW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202649.7349.7349.6549.6949.69657
Oct 26, 202649.3749.3749.2749.2749.271.17K
Oct 23, 202648.6848.9548.6748.8348.832.36K
Oct 22, 202649.2249.2248.9548.9548.95312
Oct 21, 202649.6549.8249.6549.8249.82363
Oct 20, 202649.5849.6149.5049.5049.502.70K
Oct 19, 202649.6549.6549.3549.3549.351.81K
Oct 16, 202649.8649.8649.2149.2249.226.36K
Oct 15, 202649.6849.9849.6749.9849.9812.28K
Oct 14, 202649.9049.9349.9049.9149.911.82K
Oct 13, 202649.9149.9149.9149.9149.9115
Oct 12, 202649.9349.9349.9049.9149.911.34K
Oct 9, 202649.8949.9149.8949.9149.91199
Oct 8, 202649.9049.9049.9049.9049.90125
Oct 7, 202649.9049.9049.9049.9049.9062
Oct 6, 202649.9149.9149.8849.8949.89973
Oct 5, 202649.8749.8849.8749.8849.88182
Oct 2, 202649.8849.8849.8849.8849.881.13K
Oct 1, 202649.8549.8849.8549.8849.88185
Sep 30, 202649.8449.8649.8449.8649.86115
Sep 29, 202649.8449.8549.8449.8549.852.05K
Sep 28, 202649.8449.8449.8449.8449.84146
Sep 25, 202649.8449.8449.8449.8449.8438
Sep 24, 202649.8549.8549.8449.8449.84530
Sep 23, 202649.8349.8349.8349.8349.8333
Sep 22, 202649.8349.8549.8349.8349.836.54K
Sep 21, 202649.8249.8349.8249.8349.83248
Sep 18, 202649.8349.8349.8349.8349.83581
Sep 17, 202649.8349.8349.7949.8149.81894
Sep 16, 202649.8949.8949.8049.8149.816.40K
Sep 15, 202649.8349.8349.8049.8249.822.07K
Sep 14, 202650.1950.2350.1150.1150.111.99K
Sep 11, 202650.3650.3750.3650.3750.37417
Sep 10, 202649.9749.9749.9449.9449.944.16K
Sep 9, 202650.3950.3950.3950.3950.3955
Sep 8, 202650.7750.7750.7750.7750.78157
Sep 4, 202651.0951.1551.0951.1551.1513.18K
Sep 3, 202650.9651.0650.9651.0651.06903
Sep 2, 202650.5150.6550.5150.6550.65481
Sep 1, 202650.2950.2950.1950.1950.19351
Aug 31, 202650.5850.6650.5850.6650.66884
Aug 28, 202650.8050.8050.8050.8050.80179
Aug 27, 202651.1451.1551.1451.1551.154.73K
Aug 26, 202651.0751.1151.0751.1151.11476
Aug 25, 202651.1851.1851.1451.1751.17381
Aug 24, 202650.8950.9750.8950.9750.97742
Aug 21, 202650.9951.2450.9951.2151.2114.44K
Aug 20, 202650.8250.8250.8250.8250.8217
Aug 19, 202651.2851.2851.1651.1651.16157
Aug 18, 202651.0251.0251.0251.0251.0224
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About AdvisorShares Dorsey Wright FSM All Cap World ETF Historical Prices

What is OHLC data for DWAW?

OHLC stands for Open, High, Low, Close - the four key price points for DWAW during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DWAW?

The adjusted close price for DWAW is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DWAW price history go?

DWAW historical price data is available from the ETF's inception on Dec 25, 2019. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DWAW data?

DWAW historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DWAW?

Trading volume for DWAW indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.