Indicators

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

7.340 +0.050 (+0.69%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	8.342	8.342	8.187	8.323	96,139	-0.03(-0.33%)
Sep 28, 2023	8.459	8.459	8.351	8.351	33,016	-0.09(-1.07%)
Sep 27, 2023	8.450	8.496	8.405	8.441	36,527	-0.01(-0.11%)
Sep 26, 2023	8.314	8.450	8.287	8.450	37,304	+0.15(+1.86%)
Sep 25, 2023	8.269	8.323	8.296	8.296	26,634	+0.01(+0.11%)
Sep 22, 2023	8.187	8.296	8.187	8.287	263,201	+0.11(+1.33%)
Sep 21, 2023	8.051	8.224	8.051	8.178	98,211	+0.15(+1.81%)
Sep 20, 2023	7.970	8.070	7.956	8.033	43,967	-0.01(-0.11%)
Sep 19, 2023	8.024	8.060	7.989	8.042	34,481	+0.04(+0.45%)
Sep 18, 2023	7.947	8.060	7.947	8.006	7,452	+0.08(+1.03%)
Sep 15, 2023	7.915	7.943	7.874	7.925	89,009	+0.05(+0.58%)
Sep 14, 2023	8.024	8.024	7.861	7.879	37,629	-0.15(-1.92%)
Sep 13, 2023	8.006	8.042	7.970	8.033	14,954	+0.05(+0.57%)
Sep 12, 2023	7.952	8.015	7.952	7.988	29,293	+0.01(+0.11%)
Sep 11, 2023	7.925	7.988	7.861	7.979	22,392	+0.05(+0.69%)
Sep 08, 2023	7.925	7.952	7.915	7.925	12,344	+0.01(+0.12%)
Sep 07, 2023	7.897	7.952	7.852	7.915	149,203	+0.08(+1.04%)
Sep 06, 2023	7.734	7.853	7.734	7.834	35,337	+0.13(+1.65%)
Sep 05, 2023	7.634	7.716	7.616	7.707	17,138	+0.07(+0.95%)

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.