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 )

7.440 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 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, 2023 7.616 7.662 7.589 7.662 12,555 +0.07(+0.96%)
Aug 30, 2023 7.607 7.671 7.589 7.589 93,911 -0.03(-0.36%)
Aug 29, 2023 7.743 7.743 7.607 7.616 29,999 -0.13(-1.64%)
Aug 28, 2023 7.843 7.843 7.707 7.743 98,654 -0.12(-1.50%)
Aug 25, 2023 7.798 7.879 7.781 7.861 87,428 +0.06(+0.81%)
Aug 24, 2023 7.752 7.843 7.671 7.798 94,333 +0.05(+0.59%)
Aug 23, 2023 7.834 7.834 7.734 7.752 37,344 -0.04(-0.47%)
Aug 22, 2023 7.698 7.825 7.698 7.788 22,858 +0.08(+1.06%)
Aug 21, 2023 7.725 7.779 7.680 7.707 65,066 +0.01(+0.12%)
Aug 18, 2023 7.716 7.743 7.680 7.698 76,833 +0.00(+0.00%)
Aug 17, 2023 7.652 7.707 7.616 7.698 50,642 +0.05(+0.65%)
Aug 16, 2023 7.571 7.662 7.544 7.648 31,620 +0.08(+1.02%)
Aug 15, 2023 7.471 7.598 7.471 7.571 101,207 +0.15(+1.95%)
Aug 14, 2023 7.371 7.464 7.371 7.426 46,440 +0.09(+1.24%)
Aug 11, 2023 7.390 7.390 7.335 7.335 17,089 -0.05(-0.74%)
Aug 10, 2023 7.353 7.390 7.244 7.390 36,107 +0.01(+0.18%)
Aug 09, 2023 7.290 7.399 7.272 7.376 20,970 +0.09(+1.18%)
Aug 08, 2023 7.326 7.439 7.290 7.290 70,576 +0.02(+0.25%)
Aug 07, 2023 7.307 7.318 7.263 7.272 2,259 -0.03(-0.37%)
Aug 04, 2023 7.235 7.308 7.213 7.299 61,660 +0.05(+0.75%)
Aug 03, 2023 7.335 7.358 7.213 7.244 16,293 -0.03(-0.37%)
Aug 02, 2023 7.263 7.371 7.244 7.272 59,405 +0.08(+1.13%)
Aug 01, 2023 7.154 7.253 7.154 7.190 15,167 +0.04(+0.51%)
Jul 31, 2023 7.181 7.181 7.081 7.154 37,674 -0.04(-0.51%)
Jul 28, 2023 7.217 7.235 7.172 7.190 25,450 -0.14(-1.97%)
Jul 27, 2023 7.154 7.344 7.118 7.335 65,496 +0.16(+2.21%)
Jul 26, 2023 7.263 7.263 7.155 7.176 13,090 -0.14(-1.92%)
Jul 25, 2023 7.244 7.324 7.199 7.317 41,590 +0.08(+1.06%)
Jul 24, 2023 7.281 7.281 7.190 7.240 36,756 -0.07(-0.95%)
Jul 21, 2023 7.290 7.344 7.272 7.310 22,651 +0.03(+0.41%)
Jul 20, 2023 7.299 7.380 7.263 7.280 38,774 +0.02(+0.24%)
Jul 19, 2023 7.399 7.399 7.263 7.263 87,491 -0.22(-2.91%)
Jul 18, 2023 7.616 7.616 7.444 7.480 39,921 -0.13(-1.67%)
Jul 17, 2023 7.598 7.634 7.589 7.607 23,168 +0.01(+0.12%)
Jul 14, 2023 7.480 7.616 7.462 7.598 122,838 +0.15(+1.95%)
Jul 13, 2023 7.507 7.516 7.426 7.453 12,748 -0.09(-1.20%)
Jul 12, 2023 7.507 7.544 7.389 7.544 130,946 -0.06(-0.78%)
Jul 11, 2023 7.788 7.788 7.603 7.603 37,817 -0.21(-2.73%)
Jul 10, 2023 7.888 7.897 7.770 7.816 13,494 -0.05(-0.58%)
Jul 07, 2023 7.978 7.978 7.752 7.861 64,880 -0.14(-1.76%)
Jul 06, 2023 7.925 8.124 7.925 8.002 75,888 +0.11(+1.44%)
Jul 05, 2023 7.825 7.943 7.798 7.888 24,309 +0.08(+1.05%)
Jul 03, 2023 7.934 7.943 7.788 7.807 30,706 -0.12(-1.57%)
Jun 30, 2023 8.015 8.015 7.907 7.931 187,563 -0.07(-0.93%)
Jun 29, 2023 8.097 8.097 7.988 8.006 34,997 -0.11(-1.34%)
Jun 28, 2023 8.142 8.142 8.115 8.115 37,088 +0.01(+0.11%)
Jun 27, 2023 8.287 8.287 8.070 8.106 28,495 -0.13(-1.60%)
Jun 26, 2023 8.288 8.314 8.215 8.237 15,140 -0.14(-1.68%)
Jun 23, 2023 8.369 8.441 8.351 8.378 341,335 +0.06(+0.76%)
Jun 22, 2023 8.224 8.341 8.224 8.314 31,104 +0.11(+1.33%)
Jun 21, 2023 8.124 8.206 8.124 8.206 19,754 +0.11(+1.34%)
Jun 20, 2023 8.088 8.160 8.079 8.097 19,636 +0.07(+0.90%)
Jun 16, 2023 7.979 8.069 7.954 8.024 29,083 +0.05(+0.64%)
Jun 15, 2023 8.115 8.124 7.961 7.974 26,972 -0.57(-6.65%)
May 08, 2023 8.478 8.600 8.469 8.541 172,254 +0.03(+0.32%)
May 05, 2023 8.741 8.741 8.509 8.514 78,041 -0.32(-3.65%)
May 04, 2023 8.759 8.904 8.741 8.837 116,132 +0.15(+1.73%)
May 03, 2023 8.623 8.695 8.514 8.686 50,030 +0.06(+0.74%)
May 02, 2023 8.387 8.731 8.387 8.623 80,964 +0.26(+3.15%)
May 01, 2023 8.278 8.414 8.269 8.360 50,780 +0.05(+0.66%)
Apr 28, 2023 8.415 8.432 8.296 8.305 15,685 -0.16(-1.93%)
Apr 27, 2023 8.582 8.582 8.459 8.469 33,409 -0.15(-1.79%)
Apr 26, 2023 8.641 8.668 8.550 8.623 44,021 +0.01(+0.11%)
Apr 25, 2023 8.441 8.650 8.441 8.614 82,798 +0.22(+2.59%)
Apr 24, 2023 8.360 8.459 8.360 8.396 10,051 -0.01(-0.11%)
Apr 21, 2023 8.423 8.432 8.369 8.405 77,726 -0.01(-0.16%)
Apr 20, 2023 8.305 8.441 8.305 8.419 95,162 +0.13(+1.59%)
Apr 19, 2023 8.403 8.422 8.261 8.287 63,877 -0.05(-0.60%)
Apr 18, 2023 8.215 8.364 8.215 8.337 16,186 +0.04(+0.49%)
Apr 17, 2023 8.414 8.414 8.280 8.296 21,189 -0.09(-1.08%)
Apr 14, 2023 8.242 8.414 8.242 8.387 14,804 +0.14(+1.70%)
Apr 13, 2023 8.305 8.305 8.224 8.247 21,290 -0.15(-1.78%)
Apr 12, 2023 8.070 8.405 8.070 8.396 24,733 +0.24(+3.00%)
Apr 11, 2023 8.251 8.251 8.106 8.151 16,657 -0.16(-1.96%)
Apr 10, 2023 8.396 8.450 8.314 8.314 11,846 -0.10(-1.24%)
Apr 06, 2023 8.450 8.478 8.385 8.418 19,697 +0.00(+0.00%)
Apr 05, 2023 8.441 8.478 8.414 8.418 52,639 +0.06(+0.70%)
Apr 04, 2023 8.178 8.423 8.178 8.360 250,659 +0.07(+0.88%)
Apr 03, 2023 8.242 8.296 8.193 8.287 31,177 +0.07(+0.88%)
Mar 31, 2023 8.314 8.333 8.197 8.215 62,349 -0.19(-2.27%)
Mar 30, 2023 8.351 8.423 8.323 8.405 42,047 -0.04(-0.43%)
Mar 29, 2023 8.487 8.533 8.414 8.441 48,608 -0.15(-1.69%)
Mar 28, 2023 8.606 8.649 8.577 8.586 22,144 -0.04(-0.42%)
Mar 27, 2023 8.659 8.668 8.568 8.623 18,226 -0.09(-1.03%)
Mar 24, 2023 8.886 8.904 8.712 8.712 61,140 -0.06(-0.67%)
Mar 23, 2023 8.634 8.848 8.532 8.771 119,288 +0.06(+0.66%)
Mar 22, 2023 8.423 8.713 8.396 8.713 61,537 +0.32(+3.78%)
Mar 21, 2023 8.496 8.496 8.323 8.396 58,001 -0.24(-2.73%)
Mar 20, 2023 8.840 8.931 8.496 8.632 243,828 -0.01(-0.10%)
Mar 17, 2023 8.414 8.678 8.414 8.641 45,072 +0.24(+2.92%)
Mar 16, 2023 8.514 8.614 8.396 8.396 33,205 -0.09(-1.07%)
Mar 15, 2023 8.632 8.659 8.487 8.487 98,944 +0.06(+0.75%)
Mar 14, 2023 8.296 8.496 8.269 8.423 194,522 -0.07(-0.85%)
Mar 13, 2023 8.561 8.641 8.401 8.496 148,452 +0.15(+1.74%)
Mar 10, 2023 8.115 8.414 8.115 8.351 237,376 +0.24(+2.91%)
Mar 09, 2023 7.825 8.115 7.816 8.115 124,488 +0.29(+3.71%)
Mar 08, 2023 7.816 7.863 7.807 7.825 76,691 +0.01(+0.12%)
Mar 07, 2023 7.662 7.825 7.662 7.816 110,358 +0.12(+1.53%)
Mar 06, 2023 7.553 7.725 7.553 7.698 42,481 +0.10(+1.31%)
Mar 03, 2023 7.698 7.743 7.580 7.598 49,435 -0.15(-1.87%)
Mar 02, 2023 7.961 7.961 7.733 7.743 53,699 -0.11(-1.44%)
Mar 01, 2023 7.879 7.924 7.843 7.856 81,763 +0.05(+0.65%)
Feb 28, 2023 7.842 7.842 7.761 7.805 35,296 -0.04(-0.47%)
Feb 27, 2023 7.779 7.870 7.734 7.843 62,737 -0.00(-0.00%)
Feb 24, 2023 7.752 7.915 7.752 7.843 236,522 +0.15(+2.00%)
Feb 23, 2023 7.580 7.825 7.580 7.689 105,967 -0.02(-0.24%)
Feb 22, 2023 7.725 7.816 7.662 7.707 167,516 +0.02(+0.24%)
Feb 21, 2023 7.480 7.707 7.480 7.689 48,755 +0.24(+3.16%)
Feb 17, 2023 7.408 7.507 7.408 7.453 52,798 +0.07(+0.98%)
Feb 16, 2023 7.326 7.390 7.281 7.380 41,479 +0.09(+1.24%)
Feb 15, 2023 7.380 7.426 7.272 7.290 37,658 -0.09(-1.23%)
Feb 14, 2023 7.417 7.498 7.353 7.380 114,870 -0.04(-0.49%)
Feb 13, 2023 7.562 7.562 7.380 7.417 53,882 -0.09(-1.21%)
Feb 10, 2023 7.535 7.553 7.480 7.507 24,106 +0.05(+0.73%)
Feb 09, 2023 7.244 7.471 7.181 7.453 53,812 +0.18(+2.49%)
Feb 08, 2023 7.145 7.290 7.145 7.272 97,760 +0.16(+2.30%)
Feb 07, 2023 7.254 7.263 7.090 7.108 95,504 -0.12(-1.63%)
Feb 06, 2023 7.145 7.254 7.127 7.226 1,314,600 +0.15(+2.18%)
Feb 03, 2023 7.036 7.099 6.920 7.072 166,613 +0.16(+2.36%)
Feb 02, 2023 7.099 7.099 6.791 6.909 333,983 -0.28(-3.91%)
Feb 01, 2023 7.480 7.480 7.172 7.190 90,889 -0.26(-3.53%)
Jan 31, 2023 7.589 7.607 7.453 7.453 102,825 -0.16(-2.14%)
Jan 30, 2023 7.535 7.652 7.512 7.616 64,795 +0.13(+1.69%)
Jan 27, 2023 7.625 7.634 7.442 7.489 45,958 -0.13(-1.67%)
Jan 26, 2023 7.625 7.734 7.598 7.616 81,832 -0.13(-1.64%)
Jan 25, 2023 7.915 7.960 7.731 7.743 66,411 -0.04(-0.47%)
Jan 24, 2023 7.707 7.779 7.645 7.779 39,637 +0.15(+2.02%)
Jan 23, 2023 7.897 7.897 7.616 7.625 106,386 -0.30(-3.78%)
Jan 20, 2023 8.088 8.151 7.906 7.925 44,313 -0.27(-3.27%)
Jan 19, 2023 8.233 8.296 8.125 8.193 67,037 +0.14(+1.68%)
Jan 18, 2023 7.888 8.079 7.770 8.057 66,703 +0.13(+1.68%)
Jan 17, 2023 7.988 8.015 7.897 7.925 34,082 -0.05(-0.57%)
Jan 13, 2023 8.142 8.151 7.952 7.970 49,047 -0.05(-0.57%)
Jan 12, 2023 8.070 8.178 7.977 8.015 87,670 -0.09(-1.15%)
Jan 11, 2023 8.187 8.192 8.106 8.108 158,986 -0.12(-1.50%)
Jan 10, 2023 8.441 8.441 8.216 8.232 44,719 -0.15(-1.74%)
Jan 09, 2023 8.432 8.469 8.259 8.378 57,121 -0.15(-1.81%)
Jan 06, 2023 8.731 8.759 8.487 8.532 63,966 -0.19(-2.18%)
Jan 05, 2023 8.786 8.822 8.713 8.722 47,765 +0.07(+0.77%)
Jan 04, 2023 8.904 8.904 8.623 8.656 71,271 -0.34(-3.76%)
Jan 03, 2023 8.958 9.040 8.777 8.994 86,736 -0.04(-0.40%)
Dec 30, 2022 9.031 9.148 9.031 9.031 63,491 +0.02(+0.19%)
Dec 29, 2022 9.275 9.275 8.983 9.014 83,518 -0.32(-3.46%)
Dec 28, 2022 9.221 9.357 9.121 9.337 113,917 +0.20(+2.16%)
Dec 27, 2022 9.094 9.239 9.094 9.139 41,144 +0.00(+0.00%)
Dec 23, 2022 9.203 9.248 9.130 9.139 39,123 -0.01(-0.10%)
Dec 22, 2022 9.212 9.339 9.121 9.149 45,035 +0.09(+1.00%)
Dec 21, 2022 9.058 9.058 8.976 9.058 123,272 -0.10(-1.09%)
Dec 20, 2022 9.230 9.248 9.094 9.158 39,383 -0.01(-0.10%)
Dec 19, 2022 8.949 9.239 8.949 9.167 76,277 +0.20(+2.22%)
Dec 16, 2022 8.940 9.058 8.913 8.967 77,781 +0.13(+1.44%)
Dec 15, 2022 8.750 8.886 8.741 8.840 85,164 +0.27(+3.17%)
Dec 14, 2022 8.487 8.650 8.396 8.568 46,169 +0.11(+1.29%)
Dec 13, 2022 8.351 8.576 8.187 8.459 156,385 -0.15(-1.79%)
Dec 12, 2022 8.704 8.776 8.614 8.614 23,290 -0.14(-1.55%)
Dec 09, 2022 8.831 8.831 8.663 8.750 4,022 +0.05(+0.63%)
Dec 08, 2022 8.802 8.802 8.659 8.695 283,127 -0.12(-1.36%)
Dec 07, 2022 8.821 8.840 8.745 8.815 37,862 +0.07(+0.75%)
Dec 06, 2022 8.586 8.807 8.586 8.750 51,704 +0.18(+2.12%)
Dec 05, 2022 8.438 8.568 8.428 8.568 41,955 +0.25(+3.05%)
Dec 02, 2022 8.459 8.478 8.296 8.314 23,275 +0.01(+0.16%)
Dec 01, 2022 8.269 8.360 8.224 8.301 93,944 -0.04(-0.48%)
Nov 30, 2022 8.614 8.704 8.342 8.342 111,845 -0.26(-3.06%)
Nov 29, 2022 8.668 8.686 8.577 8.605 38,878 -0.07(-0.83%)
Nov 28, 2022 8.595 8.722 8.586 8.677 126,784 +0.19(+2.24%)
Nov 25, 2022 8.532 8.532 8.487 8.487 4,034 +0.02(+0.21%)
Nov 23, 2022 8.559 8.614 8.469 8.469 37,603 -0.12(-1.37%)
Nov 22, 2022 8.650 8.761 8.586 8.586 276,115 -0.20(-2.27%)
Nov 21, 2022 8.750 8.813 8.686 8.786 65,027 +0.15(+1.68%)
Nov 18, 2022 8.523 8.722 8.523 8.641 15,294 -0.01(-0.16%)
Nov 17, 2022 8.741 8.758 8.605 8.655 31,758 +0.10(+1.22%)
Nov 16, 2022 8.396 8.550 8.396 8.550 32,628 +0.31(+3.74%)
Nov 15, 2022 8.124 8.297 8.070 8.242 51,331 -0.21(-2.47%)
Nov 14, 2022 8.260 8.450 8.260 8.450 894,649 +0.25(+3.10%)
Nov 11, 2022 8.614 8.623 8.169 8.197 87,829 -0.44(-5.14%)
Nov 10, 2022 9.049 9.058 8.641 8.641 127,904 -0.93(-9.75%)
Nov 09, 2022 9.411 9.620 9.411 9.575 153,544 +0.30(+3.28%)
Nov 08, 2022 9.230 9.411 9.076 9.270 113,714 -0.02(-0.25%)
Nov 07, 2022 9.321 9.493 9.285 9.294 28,179 -0.20(-2.11%)
Nov 04, 2022 9.384 9.638 9.383 9.494 54,588 -0.04(-0.46%)
Nov 03, 2022 9.529 9.697 9.475 9.538 49,939 +0.10(+1.06%)
Nov 02, 2022 9.085 9.439 9.040 9.439 66,910 +0.44(+4.83%)
Nov 01, 2022 8.931 9.067 8.840 9.003 30,144 +0.00(+0.00%)
Oct 31, 2022 8.985 9.078 8.985 9.003 14,705 -0.02(-0.20%)
Oct 28, 2022 9.248 9.266 8.994 9.022 45,654 -0.21(-2.26%)
Oct 27, 2022 9.049 9.230 8.994 9.230 56,740 +0.11(+1.19%)
Oct 26, 2022 9.167 9.174 8.913 9.121 88,369 -0.08(-0.89%)
Oct 25, 2022 9.520 9.520 9.158 9.203 126,156 -0.38(-3.97%)
Oct 24, 2022 9.656 9.783 9.504 9.584 82,237 -0.08(-0.84%)
Oct 21, 2022 9.838 9.937 9.647 9.665 98,144 -0.14(-1.39%)
Oct 20, 2022 9.765 9.810 9.520 9.801 69,961 +0.06(+0.65%)
Oct 19, 2022 9.520 9.847 9.520 9.738 137,393 +0.22(+2.29%)
Oct 18, 2022 9.357 9.620 9.285 9.520 241,063 -0.16(-1.69%)
Oct 17, 2022 9.856 9.856 9.602 9.683 279,222 -0.35(-3.52%)
Oct 14, 2022 9.693 10.12 9.620 10.04 136,373 +0.23(+2.31%)
Oct 13, 2022 10.23 10.42 9.720 9.810 215,180 -0.24(-2.35%)
Oct 12, 2022 10.07 10.13 9.937 10.05 75,917 +0.01(+0.09%)
Oct 11, 2022 10.02 10.20 9.847 10.04 131,113 +0.08(+0.82%)
Oct 10, 2022 9.765 10.03 9.765 9.955 98,560 +0.15(+1.48%)
Oct 07, 2022 9.538 9.874 9.538 9.810 124,613 +0.40(+4.24%)
Oct 06, 2022 9.421 9.495 9.266 9.411 42,056 +0.03(+0.29%)
Oct 05, 2022 9.529 9.602 9.312 9.384 140,113 +0.07(+0.78%)
Oct 04, 2022 9.584 9.592 9.266 9.312 152,984 -0.53(-5.35%)
Oct 03, 2022 9.874 10.06 9.756 9.838 239,034 -0.23(-2.25%)
Sep 30, 2022 9.974 10.07 9.819 10.06 195,386 +0.19(+1.93%)
Sep 29, 2022 9.683 9.974 9.683 9.874 101,554 +0.32(+3.32%)
Sep 28, 2022 9.829 9.838 9.529 9.557 307,190 -0.38(-3.83%)
Sep 27, 2022 9.819 10.00 9.647 9.937 235,174 +0.04(+0.37%)
Sep 26, 2022 9.792 9.901 9.593 9.901 160,048 +0.14(+1.39%)
Sep 23, 2022 9.729 9.874 9.647 9.765 351,469 +0.18(+1.89%)
Sep 22, 2022 9.393 9.584 9.348 9.584 190,139 +0.28(+3.02%)
Sep 21, 2022 9.103 9.339 8.940 9.303 100,504 +0.18(+1.99%)
Sep 20, 2022 9.017 9.158 9.017 9.121 141,105 +0.16(+1.82%)
Sep 19, 2022 9.058 9.058 8.940 8.958 57,053 -0.03(-0.30%)
Sep 16, 2022 8.949 9.049 8.913 8.985 854,415 +0.24(+2.80%)
Sep 15, 2022 8.804 8.822 8.569 8.741 44,915 -0.02(-0.21%)
Sep 14, 2022 8.759 8.849 8.705 8.759 15,949 +0.01(+0.10%)
Sep 13, 2022 8.532 8.750 8.496 8.750 37,280 +0.51(+6.16%)
Sep 12, 2022 8.333 8.333 8.182 8.242 892,699 -0.13(-1.52%)
Sep 09, 2022 8.496 8.496 8.323 8.369 97,696 -0.21(-2.43%)
Sep 08, 2022 8.822 8.857 8.532 8.577 68,450 -0.10(-1.19%)
Sep 07, 2022 9.022 9.022 8.669 8.681 78,141 -0.33(-3.68%)
Sep 06, 2022 8.786 9.013 8.786 9.013 64,572 +0.20(+2.26%)
Sep 02, 2022 8.623 8.876 8.595 8.813 50,023 +0.10(+1.14%)
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.