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 )

7.450 -0.040 (-0.53%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
May 31, 2022 8.568 8.641 8.496 8.568 42,487 +0.07(+0.85%)
May 27, 2022 8.750 8.750 8.441 8.496 165,911 -0.31(-3.50%)
May 26, 2022 8.949 8.949 8.750 8.804 29,464 -0.19(-2.12%)
May 25, 2022 9.266 9.266 8.931 8.994 30,926 -0.20(-2.22%)
May 24, 2022 9.049 9.285 9.049 9.198 41,383 +0.28(+3.10%)
May 23, 2022 8.786 9.017 8.777 8.922 31,570 -0.06(-0.71%)
May 20, 2022 8.895 9.112 8.889 8.985 82,950 +0.02(+0.20%)
May 19, 2022 9.040 9.040 8.877 8.967 59,195 -0.00(-0.03%)
May 18, 2022 8.786 8.994 8.754 8.970 77,563 +0.27(+3.16%)
May 17, 2022 8.750 8.777 8.659 8.695 33,683 -0.24(-2.64%)
May 16, 2022 8.877 8.967 8.759 8.931 107,715 +0.11(+1.23%)
May 13, 2022 8.904 8.931 8.731 8.822 53,582 -0.28(-3.09%)
May 12, 2022 9.421 9.421 8.998 9.103 104,630 -0.16(-1.76%)
May 11, 2022 8.967 9.303 8.750 9.266 91,477 +0.42(+4.71%)
May 10, 2022 8.768 9.022 8.614 8.849 88,864 -0.04(-0.41%)
May 09, 2022 8.731 8.922 8.667 8.886 145,493 +0.30(+3.48%)
May 06, 2022 8.514 8.650 8.441 8.586 87,433 +0.19(+2.27%)
May 05, 2022 8.106 8.432 8.106 8.396 91,639 +0.42(+5.21%)
May 04, 2022 8.187 8.369 7.961 7.980 29,608 -0.23(-2.85%)
May 03, 2022 8.224 8.305 8.160 8.215 32,883 -0.08(-0.98%)
May 02, 2022 8.487 8.550 8.260 8.296 28,546 -0.16(-1.93%)
Apr 29, 2022 8.278 8.478 8.142 8.459 19,181 +0.23(+2.75%)
Apr 28, 2022 8.314 8.469 8.151 8.233 26,347 -0.14(-1.63%)
Apr 27, 2022 8.414 8.432 8.242 8.369 38,323 +0.05(+0.54%)
Apr 26, 2022 8.060 8.342 8.060 8.323 47,871 +0.25(+3.15%)
Apr 25, 2022 8.242 8.278 8.070 8.070 35,194 -0.05(-0.56%)
Apr 22, 2022 7.861 8.160 7.861 8.115 65,349 +0.16(+2.05%)
Apr 21, 2022 7.770 7.961 7.689 7.952 18,875 +0.17(+2.21%)
Apr 20, 2022 7.752 7.779 7.689 7.779 47,813 +0.11(+1.42%)
Apr 19, 2022 7.852 7.852 7.657 7.671 13,587 -0.24(-3.09%)
Apr 18, 2022 7.852 7.943 7.843 7.915 11,292 +0.08(+1.04%)
Apr 14, 2022 7.689 7.834 7.662 7.834 25,297 +0.13(+1.65%)
Apr 13, 2022 7.807 7.807 7.688 7.707 8,859 -0.14(-1.73%)
Apr 12, 2022 7.725 7.879 7.639 7.843 53,140 +0.09(+1.17%)
Apr 11, 2022 7.807 7.807 7.698 7.752 45,899 +0.01(+0.12%)
Apr 08, 2022 7.743 7.779 7.671 7.743 31,011 +0.04(+0.47%)
Apr 07, 2022 7.662 7.843 7.662 7.707 21,735 +0.05(+0.59%)
Apr 06, 2022 7.652 7.774 7.652 7.662 39,742 +0.14(+1.81%)
Apr 05, 2022 7.399 7.553 7.353 7.526 57,038 +0.14(+1.84%)
Apr 04, 2022 7.444 7.507 7.390 7.390 16,051 -0.15(-1.93%)
Apr 01, 2022 7.625 7.625 7.535 7.535 69,691 -0.05(-0.61%)
Mar 31, 2022 7.535 7.581 7.516 7.581 20,710 +0.11(+1.47%)
Mar 30, 2022 7.444 7.516 7.410 7.471 31,341 +0.12(+1.60%)
Mar 29, 2022 7.553 7.553 7.335 7.353 52,285 -0.28(-3.68%)
Mar 28, 2022 7.662 7.779 7.625 7.634 6,629 -0.08(-1.07%)
Mar 25, 2022 7.693 7.752 7.634 7.717 60,869 +0.06(+0.73%)
Mar 24, 2022 7.652 7.788 7.652 7.662 18,976 -0.09(-1.17%)
Mar 23, 2022 7.553 7.752 7.553 7.752 40,389 +0.22(+2.89%)
Mar 22, 2022 7.689 7.689 7.471 7.535 244,752 -0.22(-2.81%)
Mar 21, 2022 7.571 7.779 7.571 7.752 38,996 +0.19(+2.52%)
Mar 18, 2022 7.734 7.743 7.562 7.562 112,525 -0.19(-2.46%)
Mar 17, 2022 7.888 7.888 7.752 7.752 10,936 -0.14(-1.72%)
Mar 16, 2022 8.124 8.124 7.888 7.888 50,458 -0.29(-3.55%)
Mar 15, 2022 8.206 8.287 8.160 8.178 65,324 -0.19(-2.28%)
Mar 14, 2022 8.160 8.369 8.124 8.369 46,672 +0.24(+3.01%)
Mar 11, 2022 7.906 8.142 7.906 8.124 131,984 +0.08(+1.01%)
Mar 10, 2022 7.997 8.115 7.997 8.042 40,122 +0.05(+0.57%)
Mar 09, 2022 8.060 8.060 7.934 7.997 9,753 -0.14(-1.73%)
Mar 08, 2022 8.206 8.314 7.961 8.138 117,930 -0.09(-1.04%)
Mar 07, 2022 8.106 8.251 8.024 8.224 88,641 +0.18(+2.25%)
Mar 04, 2022 7.925 8.088 7.925 8.042 193,922 +0.19(+2.42%)
Mar 03, 2022 7.793 7.934 7.793 7.852 40,932 +0.07(+0.95%)
Mar 02, 2022 7.834 7.843 7.735 7.778 30,528 -0.14(-1.73%)
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.