Indicators

Advisorshares D.W. Short -1X ETF (NQ: DWSH )

7.340 +0.050 (+0.69%)

Official Closing Price Updated: 4:15 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	25.99	26.28	24.85	24.93	509,323	-0.14(-0.56%)
Feb 27, 2020	24.84	25.42	24.14	25.07	306,277	+0.94(+3.89%)
Feb 26, 2020	23.57	24.21	23.29	24.14	270,064	+0.68(+2.90%)
Feb 25, 2020	22.68	23.66	22.54	23.46	226,871	+0.90(+3.98%)
Feb 24, 2020	22.83	22.83	22.38	22.56	269,689	+0.70(+3.19%)
Feb 21, 2020	21.50	21.91	21.50	21.86	105,768	+0.33(+1.52%)
Feb 20, 2020	21.67	21.67	21.35	21.53	71,671	+0.05(+0.23%)
Feb 19, 2020	21.69	21.69	21.43	21.48	29,163	-0.24(-1.09%)
Feb 18, 2020	21.74	21.91	21.68	21.72	29,222	+0.09(+0.40%)
Feb 14, 2020	21.48	21.67	21.44	21.63	60,108	+0.10(+0.46%)
Feb 13, 2020	21.81	21.81	21.43	21.53	275,068	+0.30(+1.41%)
Feb 12, 2020	21.16	21.40	21.16	21.23	12,392	-0.31(-1.43%)
Feb 11, 2020	21.73	21.74	21.40	21.54	53,013	-0.29(-1.33%)
Feb 10, 2020	21.79	21.83	21.67	21.83	86,472	+0.15(+0.71%)
Feb 07, 2020	21.55	21.68	21.50	21.68	30,329	+0.37(+1.74%)
Feb 06, 2020	21.01	21.31	21.01	21.31	8,125	+0.16(+0.77%)
Feb 05, 2020	21.78	21.78	21.13	21.14	110,943	-0.74(-3.40%)
Feb 04, 2020	22.12	22.12	21.62	21.89	49,058	-0.39(-1.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.