Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.577 8.786 8.577 8.741 67,820 +0.04(+0.49%)
Aug 30, 2022 8.623 8.731 8.532 8.698 368,314 +0.08(+0.88%)
Aug 29, 2022 8.614 8.632 8.523 8.623 106,981 +0.11(+1.28%)
Aug 26, 2022 8.079 8.555 8.079 8.514 81,732 +0.39(+4.80%)
Aug 25, 2022 8.296 8.323 8.124 8.124 39,500 -0.23(-2.77%)
Aug 24, 2022 8.450 8.450 8.305 8.355 26,835 -0.05(-0.65%)
Aug 23, 2022 8.414 8.432 8.296 8.410 943,831 -0.00(-0.05%)
Aug 22, 2022 8.287 8.432 8.251 8.414 56,734 +0.32(+3.92%)
Aug 19, 2022 8.033 8.160 7.977 8.097 41,939 +0.24(+3.00%)
Aug 18, 2022 7.843 7.925 7.843 7.861 87,167 +0.02(+0.23%)
Aug 17, 2022 7.770 7.915 7.725 7.843 136,316 +0.22(+2.93%)
Aug 16, 2022 7.725 7.770 7.526 7.619 251,097 -0.03(-0.43%)
Aug 15, 2022 7.698 7.752 7.652 7.652 32,435 -0.05(-0.71%)
Aug 12, 2022 7.834 7.834 7.707 7.707 30,039 -0.18(-2.30%)
Aug 11, 2022 7.861 7.888 7.689 7.888 999,794 -0.04(-0.46%)
Aug 10, 2022 8.060 8.060 7.915 7.925 41,312 -0.36(-4.38%)
Aug 09, 2022 8.033 8.305 8.033 8.287 150,360 +0.32(+3.98%)
Aug 08, 2022 8.033 8.106 7.852 7.970 80,102 -0.17(-2.12%)
Aug 05, 2022 8.396 8.396 8.133 8.142 23,719 -0.06(-0.77%)
Aug 04, 2022 8.224 8.287 8.160 8.206 20,529 -0.05(-0.55%)
Aug 03, 2022 8.405 8.405 8.251 8.251 135,584 -0.22(-2.57%)
Aug 02, 2022 8.469 8.501 8.414 8.469 44,698 +0.01(+0.11%)
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.