Advisorshares D.W. Short ETF (NQ: DWSH )

10.39 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 10.42 10.44 10.37 10.39 23,552 -0.05(-0.50%)
Jan 19, 2021 10.45 10.48 10.39 10.44 26,687 -0.06(-0.55%)
Jan 15, 2021 10.47 10.57 10.45 10.50 82,900 +0.12(+1.16%)
Jan 14, 2021 10.62 10.63 10.25 10.38 55,483 -0.26(-2.44%)
Jan 13, 2021 10.60 10.74 10.60 10.64 20,530 +0.04(+0.38%)
Jan 12, 2021 10.82 10.87 10.60 10.60 56,827 -0.35(-3.20%)
Jan 11, 2021 11.11 11.19 10.87 10.95 36,389 +0.05(+0.46%)
Jan 08, 2021 10.90 11.05 10.88 10.90 30,800 +0.02(+0.18%)
Jan 07, 2021 10.98 10.99 10.82 10.88 44,664 -0.15(-1.40%)
Jan 06, 2021 11.21 11.29 10.91 11.04 82,866 -0.21(-1.85%)
Jan 05, 2021 11.58 11.58 11.14 11.24 42,737 -0.34(-2.96%)
Jan 04, 2021 11.40 11.71 11.40 11.59 103,637 +0.17(+1.45%)
Dec 31, 2020 11.42 11.42 11.42 82,133 -0.05(-0.44%)
Dec 30, 2020 11.61 11.61 11.41 11.47 82,133 -0.15(-1.29%)
Dec 29, 2020 11.41 11.69 11.41 11.62 177,094 +0.13(+1.16%)
Dec 28, 2020 11.54 11.54 11.42 11.49 121,050 -0.10(-0.89%)
Dec 24, 2020 11.60 11.70 11.59 11.59 19,500 +0.04(+0.35%)
Dec 23, 2020 11.64 11.68 11.50 11.55 65,338 -0.25(-2.12%)
Dec 22, 2020 11.61 11.80 11.61 11.80 57,195 +0.11(+0.94%)
Dec 21, 2020 11.91 11.95 11.68 11.69 70,687 +0.16(+1.39%)
Dec 18, 2020 11.45 11.63 11.45 11.53 34,100 +0.04(+0.35%)
Dec 17, 2020 11.53 11.56 11.46 11.49 34,753 +0.00(+0.00%)
Dec 16, 2020 11.41 11.56 11.41 11.49 26,758 +0.11(+0.97%)
Dec 15, 2020 11.49 11.62 11.38 11.38 40,249 -0.22(-1.90%)
Dec 14, 2020 11.31 11.61 11.31 11.60 149,581 +0.08(+0.69%)
Dec 11, 2020 11.49 11.64 11.38 11.52 41,900 +0.22(+1.95%)
Dec 10, 2020 11.67 11.69 11.30 11.30 48,940 -0.22(-1.91%)
Dec 09, 2020 11.45 11.66 11.40 11.52 78,443 +0.06(+0.52%)
Dec 08, 2020 11.58 11.61 11.45 11.46 31,819 -0.10(-0.87%)
Dec 07, 2020 11.42 11.66 11.42 11.56 46,011 +0.13(+1.14%)
Dec 04, 2020 11.64 11.64 11.40 11.43 68,200 -0.45(-3.79%)
Dec 03, 2020 11.92 12.00 11.65 11.88 58,132 -0.16(-1.33%)
Dec 02, 2020 12.29 12.36 12.00 12.04 27,089 -0.27(-2.19%)
Dec 01, 2020 12.21 12.31 12.13 12.31 83,076 -0.17(-1.36%)
Nov 30, 2020 12.04 12.51 12.04 12.48 46,038 +0.41(+3.40%)
Nov 27, 2020 11.95 12.08 11.95 12.07 35,300 +0.05(+0.42%)
Nov 25, 2020 12.00 12.20 11.93 12.02 89,500 +0.13(+1.09%)
Nov 24, 2020 12.16 12.21 11.82 11.89 486,895 -0.77(-6.08%)
Nov 23, 2020 13.34 13.34 12.58 12.66 163,830 -0.82(-6.08%)
Nov 20, 2020 13.27 13.49 13.27 13.48 41,500 +0.10(+0.75%)
Nov 19, 2020 13.65 13.68 13.32 13.38 109,764 -0.17(-1.25%)
Nov 18, 2020 13.33 13.57 13.11 13.55 91,852 +0.10(+0.74%)
Nov 17, 2020 13.75 13.90 13.29 13.45 181,650 -0.17(-1.25%)
Nov 16, 2020 13.86 13.92 13.56 13.62 160,853 -0.73(-5.09%)
Nov 13, 2020 14.94 14.94 14.30 14.35 101,400 -0.71(-4.71%)
Nov 12, 2020 14.74 15.23 14.70 15.06 74,215 +0.47(+3.22%)
Nov 11, 2020 14.13 14.70 14.13 14.59 276,307 +0.36(+2.53%)
Nov 10, 2020 14.37 14.52 14.11 14.23 313,241 -0.24(-1.68%)
Nov 09, 2020 15.53 15.70 14.12 14.47 886,026 -2.62(-15.31%)
Nov 06, 2020 16.75 17.18 16.65 17.09 44,700 +0.29(+1.70%)
Nov 05, 2020 17.11 17.28 16.57 16.80 475,830 -0.43(-2.47%)
Nov 04, 2020 17.02 17.55 16.92 17.23 114,558 +0.25(+1.47%)
Nov 03, 2020 17.08 17.11 16.80 16.98 228,136 -0.45(-2.61%)
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.