Indicators

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

7.270 +0.070 (+0.97%)

Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.22	20.93	20.22	20.68	244,625	+0.48(+2.38%)
May 28, 2020	19.29	20.20	19.27	20.20	272,553	+0.90(+4.65%)
May 27, 2020	19.79	20.50	19.30	19.30	396,293	-1.14(-5.59%)
May 26, 2020	21.14	21.42	20.17	20.45	381,191	-1.64(-7.43%)
May 22, 2020	21.55	22.52	21.55	22.09	148,892	+0.26(+1.20%)
May 21, 2020	21.58	22.09	21.53	21.82	328,116	-0.09(-0.41%)
May 20, 2020	22.03	22.11	21.71	21.91	286,503	-0.87(-3.82%)
May 19, 2020	21.99	22.79	21.93	22.79	228,389	+0.81(+3.67%)
May 18, 2020	23.39	23.39	21.85	21.98	460,732	-2.92(-11.73%)
May 15, 2020	25.52	25.57	24.51	24.90	200,288	-0.26(-1.04%)
May 14, 2020	26.63	27.11	24.77	25.16	746,712	-0.50(-1.94%)
May 13, 2020	24.48	25.94	24.48	25.66	851,303	+1.48(+6.11%)
May 12, 2020	23.26	24.18	22.85	24.18	626,655	+0.92(+3.98%)
May 11, 2020	22.67	23.56	22.67	23.26	194,687	+0.73(+3.22%)
May 08, 2020	23.58	23.75	22.44	22.53	203,817	-1.60(-6.61%)
May 07, 2020	24.21	24.22	23.57	24.13	243,328	-0.50(-2.03%)
May 06, 2020	23.65	24.67	23.65	24.63	124,914	+0.60(+2.49%)
May 05, 2020	23.40	24.10	22.58	24.03	264,556	+0.13(+0.53%)
May 04, 2020	25.11	25.26	23.76	23.90	225,988	-0.31(-1.27%)

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.