Indicators

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

7.405 -0.035 (-0.47%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	8.478	8.606	8.478	8.514	173,298	-0.03(-0.32%)
Jul 28, 2022	8.621	8.795	8.496	8.541	75,035	-0.09(-1.05%)
Jul 27, 2022	8.831	8.831	8.632	8.632	67,617	-0.30(-3.35%)
Jul 26, 2022	8.867	8.931	8.867	8.931	34,225	+0.13(+1.44%)
Jul 25, 2022	8.768	8.804	8.727	8.804	119,889	+0.10(+1.15%)
Jul 22, 2022	8.550	8.736	8.450	8.704	13,791	+0.17(+2.02%)
Jul 21, 2022	8.614	8.614	8.523	8.532	49,407	-0.04(-0.42%)
Jul 20, 2022	8.731	8.804	8.568	8.568	88,055	-0.35(-3.94%)
Jul 19, 2022	9.013	9.035	8.795	8.919	183,509	-0.27(-2.99%)
Jul 18, 2022	9.130	9.201	8.985	9.194	56,286	-0.02(-0.20%)
Jul 15, 2022	9.339	9.393	9.185	9.212	318,608	-0.24(-2.59%)
Jul 14, 2022	9.475	9.547	9.402	9.457	72,550	+0.16(+1.76%)
Jul 13, 2022	9.421	9.448	9.248	9.294	27,237	+0.04(+0.39%)
Jul 12, 2022	9.348	9.348	9.130	9.257	32,869	-0.05(-0.58%)
Jul 11, 2022	9.275	9.312	9.165	9.312	21,664	+0.33(+3.63%)
Jul 08, 2022	8.949	9.067	8.913	8.985	20,793	+0.02(+0.20%)
Jul 07, 2022	9.285	9.285	8.931	8.967	97,767	-0.30(-3.23%)
Jul 06, 2022	9.103	9.285	8.976	9.266	52,260	+0.20(+2.20%)
Jul 05, 2022	9.402	9.575	9.067	9.067	361,803	-0.36(-3.85%)

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.