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 )

7.320 -0.030 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Oct 31, 2023 9.112 9.158 9.013 9.049 58,071 -0.03(-0.30%)
Oct 30, 2023 9.121 9.176 9.013 9.076 72,886 -0.06(-0.69%)
Oct 27, 2023 8.904 9.139 8.904 9.139 67,220 +0.23(+2.54%)
Oct 26, 2023 8.994 9.003 8.867 8.913 164,973 -0.07(-0.81%)
Oct 25, 2023 8.858 9.022 8.858 8.985 96,958 +0.11(+1.23%)
Oct 24, 2023 8.895 8.904 8.750 8.877 166,895 -0.05(-0.61%)
Oct 23, 2023 8.858 8.931 8.786 8.931 67,438 +0.10(+1.13%)
Oct 20, 2023 8.686 8.831 8.686 8.831 80,731 +0.15(+1.67%)
Oct 19, 2023 8.568 8.704 8.532 8.686 44,338 +0.13(+1.48%)
Oct 18, 2023 8.459 8.577 8.459 8.559 77,220 +0.15(+1.72%)
Oct 17, 2023 8.532 8.537 8.361 8.414 106,791 -0.11(-1.28%)
Oct 16, 2023 8.695 8.713 8.523 8.523 79,397 -0.22(-2.49%)
Oct 13, 2023 8.722 8.750 8.644 8.741 111,141 +0.03(+0.31%)
Oct 12, 2023 8.514 8.755 8.487 8.713 55,217 +0.17(+2.02%)
Oct 11, 2023 8.505 8.605 8.432 8.541 165,388 +0.05(+0.64%)
Oct 10, 2023 8.623 8.623 8.432 8.487 395,015 -0.15(-1.68%)
Oct 09, 2023 8.704 8.727 8.577 8.632 208,798 -0.01(-0.10%)
Oct 06, 2023 8.704 8.840 8.586 8.641 252,595 -0.07(-0.83%)
Oct 05, 2023 8.641 8.767 8.641 8.713 27,084 +0.07(+0.84%)
Oct 04, 2023 8.677 8.822 8.633 8.641 206,034 -0.03(-0.31%)
Oct 03, 2023 8.487 8.668 8.487 8.668 55,263 +0.20(+2.36%)
Oct 02, 2023 8.314 8.514 8.314 8.469 141,816 +0.15(+1.74%)
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%)
Sep 01, 2023 7.671 7.671 7.553 7.634 12,441 -0.03(-0.36%)
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%)
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.