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 )

7.170 +0.060 (+0.84%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 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%)
Aug 01, 2023 7.154 7.253 7.154 7.190 15,167 +0.04(+0.51%)
Jul 31, 2023 7.181 7.181 7.081 7.154 37,674 -0.04(-0.51%)
Jul 28, 2023 7.217 7.235 7.172 7.190 25,450 -0.14(-1.97%)
Jul 27, 2023 7.154 7.344 7.118 7.335 65,496 +0.16(+2.21%)
Jul 26, 2023 7.263 7.263 7.155 7.176 13,090 -0.14(-1.92%)
Jul 25, 2023 7.244 7.324 7.199 7.317 41,590 +0.08(+1.06%)
Jul 24, 2023 7.281 7.281 7.190 7.240 36,756 -0.07(-0.95%)
Jul 21, 2023 7.290 7.344 7.272 7.310 22,651 +0.03(+0.41%)
Jul 20, 2023 7.299 7.380 7.263 7.280 38,774 +0.02(+0.24%)
Jul 19, 2023 7.399 7.399 7.263 7.263 87,491 -0.22(-2.91%)
Jul 18, 2023 7.616 7.616 7.444 7.480 39,921 -0.13(-1.67%)
Jul 17, 2023 7.598 7.634 7.589 7.607 23,168 +0.01(+0.12%)
Jul 14, 2023 7.480 7.616 7.462 7.598 122,838 +0.15(+1.95%)
Jul 13, 2023 7.507 7.516 7.426 7.453 12,748 -0.09(-1.20%)
Jul 12, 2023 7.507 7.544 7.389 7.544 130,946 -0.06(-0.78%)
Jul 11, 2023 7.788 7.788 7.603 7.603 37,817 -0.21(-2.73%)
Jul 10, 2023 7.888 7.897 7.770 7.816 13,494 -0.05(-0.58%)
Jul 07, 2023 7.978 7.978 7.752 7.861 64,880 -0.14(-1.76%)
Jul 06, 2023 7.925 8.124 7.925 8.002 75,888 +0.11(+1.44%)
Jul 05, 2023 7.825 7.943 7.798 7.888 24,309 +0.08(+1.05%)
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.