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 (%)
Sep 30, 2021 7.952 7.988 7.942 7.961 24,411 +0.04(+0.52%)
Sep 29, 2021 7.920 7.934 7.888 7.920 12,895 -0.03(-0.40%)
Sep 28, 2021 7.870 7.961 7.870 7.952 7,925 +0.05(+0.69%)
Sep 27, 2021 7.988 7.988 7.824 7.897 13,786 -0.05(-0.68%)
Sep 24, 2021 7.934 7.952 7.870 7.952 10,109 -0.02(-0.23%)
Sep 23, 2021 7.979 7.979 7.898 7.970 14,492 -0.04(-0.55%)
Sep 22, 2021 8.079 8.079 7.961 8.014 22,291 -0.10(-1.24%)
Sep 21, 2021 8.006 8.160 7.983 8.115 62,532 +0.03(+0.34%)
Sep 20, 2021 8.124 8.142 8.068 8.088 62,377 +0.11(+1.36%)
Sep 17, 2021 7.970 8.006 7.943 7.979 60,539 +0.05(+0.57%)
Sep 16, 2021 7.952 7.979 7.870 7.934 74,540 +0.04(+0.52%)
Sep 15, 2021 7.925 7.934 7.879 7.893 39,899 -0.08(-1.04%)
Sep 14, 2021 7.893 8.006 7.893 7.976 38,212 +0.09(+1.11%)
Sep 13, 2021 7.843 7.909 7.835 7.888 14,577 -0.05(-0.63%)
Sep 10, 2021 7.834 7.947 7.834 7.938 9,029 +0.10(+1.34%)
Sep 09, 2021 7.834 7.834 7.788 7.834 40,963 +0.00(+0.06%)
Sep 08, 2021 7.841 7.861 7.816 7.829 41,395 -0.01(-0.12%)
Sep 07, 2021 7.761 7.870 7.761 7.838 29,193 +0.08(+0.99%)
Sep 03, 2021 7.743 7.798 7.743 7.761 14,276 +0.04(+0.47%)
Sep 02, 2021 7.779 7.807 7.725 7.725 12,607 -0.07(-0.87%)
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.