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 )

7.490 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 30, 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 (%)
Jan 31, 2022 7.979 7.761 7.807 287,274 -0.13(-1.61%)
Jan 28, 2022 8.079 8.133 7.906 7.934 63,551 -0.10(-1.23%)
Jan 27, 2022 7.879 8.079 7.870 8.033 112,365 +0.05(+0.57%)
Jan 26, 2022 7.743 8.006 7.743 7.988 76,869 +0.05(+0.57%)
Jan 25, 2022 7.888 8.033 7.853 7.943 38,921 +0.11(+1.39%)
Jan 24, 2022 7.970 8.142 7.788 7.834 154,985 -0.05(-0.69%)
Jan 21, 2022 7.843 7.943 7.798 7.888 106,072 +0.07(+0.93%)
Jan 20, 2022 7.734 7.816 7.553 7.816 45,478 +0.18(+2.38%)
Jan 19, 2022 7.580 7.689 7.580 7.634 58,301 +0.04(+0.48%)
Jan 18, 2022 7.507 7.616 7.507 7.598 73,913 +0.07(+0.96%)
Jan 14, 2022 7.526 0 +0.00(+0.00%)
Jan 13, 2022 7.535 7.535 7.489 7.526 4,484 -0.01(-0.12%)
Jan 12, 2022 7.526 7.598 7.507 7.535 19,662 +0.04(+0.48%)
Jan 11, 2022 7.621 7.621 7.498 7.498 25,927 -0.08(-1.08%)
Jan 10, 2022 7.634 7.734 7.580 7.580 17,594 +0.03(+0.38%)
Jan 07, 2022 7.634 7.634 7.535 7.551 12,158 -0.09(-1.21%)
Jan 06, 2022 7.671 7.671 7.553 7.643 49,916 +0.04(+0.59%)
Jan 05, 2022 7.516 7.607 7.507 7.598 153,164 +0.06(+0.85%)
Jan 04, 2022 7.553 7.589 7.535 7.535 19,318 -0.07(-0.89%)
Jan 03, 2022 7.662 7.698 7.584 7.602 35,181 -0.09(-1.13%)
Dec 31, 2021 7.751 7.751 7.681 7.689 32,161 +0.02(+0.24%)
Dec 30, 2021 7.652 7.715 7.616 7.671 32,063 -0.03(-0.41%)
Dec 29, 2021 7.725 7.769 7.680 7.702 12,361 -0.04(-0.53%)
Dec 28, 2021 7.788 7.788 7.680 7.743 30,090 -0.01(-0.12%)
Dec 27, 2021 7.734 7.807 7.734 7.752 18,359 +0.00(+0.00%)
Dec 23, 2021 7.807 7.807 7.726 7.752 32,487 -0.06(-0.71%)
Dec 22, 2021 7.870 7.870 7.798 7.808 38,976 -0.05(-0.68%)
Dec 21, 2021 8.015 8.036 7.861 7.861 59,864 -0.21(-2.58%)
Dec 20, 2021 8.033 8.169 8.033 8.070 35,318 +0.07(+0.91%)
Dec 17, 2021 8.169 8.169 7.952 7.997 75,365 -0.05(-0.56%)
Dec 16, 2021 8.015 8.079 7.970 8.042 87,009 -0.04(-0.45%)
Dec 15, 2021 8.151 8.251 8.025 8.079 58,976 -0.01(-0.11%)
Dec 14, 2021 8.169 8.169 8.033 8.088 92,307 -0.04(-0.45%)
Dec 13, 2021 8.133 8.160 8.097 8.124 11,370 +0.01(+0.17%)
Dec 10, 2021 7.997 8.133 7.997 8.110 42,273 +0.07(+0.84%)
Dec 09, 2021 8.002 8.079 7.943 8.043 72,263 +0.10(+1.27%)
Dec 08, 2021 8.015 8.015 7.913 7.943 56,466 -0.08(-1.02%)
Dec 07, 2021 8.024 8.070 7.925 8.024 259,146 -0.09(-1.12%)
Dec 06, 2021 8.305 8.513 8.115 8.115 95,162 -0.31(-3.66%)
Dec 03, 2021 8.378 8.487 8.369 8.423 77,273 +0.05(+0.54%)
Dec 02, 2021 8.967 8.967 8.360 8.378 591,622 -0.26(-3.04%)
Dec 01, 2021 8.459 8.641 8.278 8.641 216,898 +0.18(+2.14%)
Nov 30, 2021 8.242 8.505 8.242 8.459 982,017 +0.23(+2.75%)
Nov 29, 2021 8.142 8.314 8.088 8.233 70,220 -0.05(-0.66%)
Nov 26, 2021 8.133 8.351 8.133 8.287 42,909 +0.24(+2.99%)
Nov 24, 2021 8.042 8.078 8.042 8.047 41,596 +0.04(+0.45%)
Nov 23, 2021 7.991 8.036 7.991 8.011 4,700 +0.03(+0.40%)
Nov 22, 2021 8.015 8.015 7.961 7.979 9,110 -0.04(-0.56%)
Nov 19, 2021 8.006 8.033 7.952 8.024 32,158 +0.06(+0.73%)
Nov 18, 2021 7.879 7.988 7.965 7.965 18,954 +0.13(+1.62%)
Nov 17, 2021 7.743 7.852 7.743 7.838 4,621 +0.10(+1.35%)
Nov 16, 2021 7.743 7.770 7.734 7.734 17,513 -0.02(-0.22%)
Nov 15, 2021 7.752 7.757 7.725 7.752 3,287 +0.01(+0.17%)
Nov 12, 2021 7.734 7.770 7.725 7.739 64,403 -0.03(-0.41%)
Nov 11, 2021 7.752 7.788 7.725 7.770 13,778 +0.01(+0.12%)
Nov 10, 2021 7.707 7.761 4,500 +0.05(+0.59%)
Nov 09, 2021 7.734 7.734 7.698 7.716 3,939 +0.02(+0.24%)
Nov 08, 2021 7.671 7.707 7.634 7.698 18,593 +0.04(+0.47%)
Nov 05, 2021 7.689 7.707 7.643 7.662 50,297 -0.11(-1.40%)
Nov 04, 2021 7.734 7.788 7.707 7.771 54,330 +0.03(+0.36%)
Nov 03, 2021 7.788 7.788 7.743 7.743 6,218 -0.05(-0.59%)
Nov 02, 2021 7.766 7.825 7.766 7.789 53,422 +0.06(+0.83%)
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.