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 )

7.220 -0.020 (-0.28%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 10, 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, 2022 8.985 9.078 8.985 9.003 14,705 -0.02(-0.20%)
Oct 28, 2022 9.248 9.266 8.994 9.022 45,654 -0.21(-2.26%)
Oct 27, 2022 9.049 9.230 8.994 9.230 56,740 +0.11(+1.19%)
Oct 26, 2022 9.167 9.174 8.913 9.121 88,369 -0.08(-0.89%)
Oct 25, 2022 9.520 9.520 9.158 9.203 126,156 -0.38(-3.97%)
Oct 24, 2022 9.656 9.783 9.504 9.584 82,237 -0.08(-0.84%)
Oct 21, 2022 9.838 9.937 9.647 9.665 98,144 -0.14(-1.39%)
Oct 20, 2022 9.765 9.810 9.520 9.801 69,961 +0.06(+0.65%)
Oct 19, 2022 9.520 9.847 9.520 9.738 137,393 +0.22(+2.29%)
Oct 18, 2022 9.357 9.620 9.285 9.520 241,063 -0.16(-1.69%)
Oct 17, 2022 9.856 9.856 9.602 9.683 279,222 -0.35(-3.52%)
Oct 14, 2022 9.693 10.12 9.620 10.04 136,373 +0.23(+2.31%)
Oct 13, 2022 10.23 10.42 9.720 9.810 215,180 -0.24(-2.35%)
Oct 12, 2022 10.07 10.13 9.937 10.05 75,917 +0.01(+0.09%)
Oct 11, 2022 10.02 10.20 9.847 10.04 131,113 +0.08(+0.82%)
Oct 10, 2022 9.765 10.03 9.765 9.955 98,560 +0.15(+1.48%)
Oct 07, 2022 9.538 9.874 9.538 9.810 124,613 +0.40(+4.24%)
Oct 06, 2022 9.421 9.495 9.266 9.411 42,056 +0.03(+0.29%)
Oct 05, 2022 9.529 9.602 9.312 9.384 140,113 +0.07(+0.78%)
Oct 04, 2022 9.584 9.592 9.266 9.312 152,984 -0.53(-5.35%)
Oct 03, 2022 9.874 10.06 9.756 9.838 239,034 -0.23(-2.25%)
Sep 30, 2022 9.974 10.07 9.819 10.06 195,386 +0.19(+1.93%)
Sep 29, 2022 9.683 9.974 9.683 9.874 101,554 +0.32(+3.32%)
Sep 28, 2022 9.829 9.838 9.529 9.557 307,190 -0.38(-3.83%)
Sep 27, 2022 9.819 10.00 9.647 9.937 235,174 +0.04(+0.37%)
Sep 26, 2022 9.792 9.901 9.593 9.901 160,048 +0.14(+1.39%)
Sep 23, 2022 9.729 9.874 9.647 9.765 351,469 +0.18(+1.89%)
Sep 22, 2022 9.393 9.584 9.348 9.584 190,139 +0.28(+3.02%)
Sep 21, 2022 9.103 9.339 8.940 9.303 100,504 +0.18(+1.99%)
Sep 20, 2022 9.017 9.158 9.017 9.121 141,105 +0.16(+1.82%)
Sep 19, 2022 9.058 9.058 8.940 8.958 57,053 -0.03(-0.30%)
Sep 16, 2022 8.949 9.049 8.913 8.985 854,415 +0.24(+2.80%)
Sep 15, 2022 8.804 8.822 8.569 8.741 44,915 -0.02(-0.21%)
Sep 14, 2022 8.759 8.849 8.705 8.759 15,949 +0.01(+0.10%)
Sep 13, 2022 8.532 8.750 8.496 8.750 37,280 +0.51(+6.16%)
Sep 12, 2022 8.333 8.333 8.182 8.242 892,699 -0.13(-1.52%)
Sep 09, 2022 8.496 8.496 8.323 8.369 97,696 -0.21(-2.43%)
Sep 08, 2022 8.822 8.857 8.532 8.577 68,450 -0.10(-1.19%)
Sep 07, 2022 9.022 9.022 8.669 8.681 78,141 -0.33(-3.68%)
Sep 06, 2022 8.786 9.013 8.786 9.013 64,572 +0.20(+2.26%)
Sep 02, 2022 8.623 8.876 8.595 8.813 50,023 +0.10(+1.14%)
Sep 01, 2022 8.949 9.022 8.713 8.713 166,468 -0.03(-0.31%)
Aug 31, 2022 8.577 8.786 8.577 8.741 67,820 +0.04(+0.49%)
Aug 30, 2022 8.623 8.731 8.532 8.698 368,314 +0.08(+0.88%)
Aug 29, 2022 8.614 8.632 8.523 8.623 106,981 +0.11(+1.28%)
Aug 26, 2022 8.079 8.555 8.079 8.514 81,732 +0.39(+4.80%)
Aug 25, 2022 8.296 8.323 8.124 8.124 39,500 -0.23(-2.77%)
Aug 24, 2022 8.450 8.450 8.305 8.355 26,835 -0.05(-0.65%)
Aug 23, 2022 8.414 8.432 8.296 8.410 943,831 -0.00(-0.05%)
Aug 22, 2022 8.287 8.432 8.251 8.414 56,734 +0.32(+3.92%)
Aug 19, 2022 8.033 8.160 7.977 8.097 41,939 +0.24(+3.00%)
Aug 18, 2022 7.843 7.925 7.843 7.861 87,167 +0.02(+0.23%)
Aug 17, 2022 7.770 7.915 7.725 7.843 136,316 +0.22(+2.93%)
Aug 16, 2022 7.725 7.770 7.526 7.619 251,097 -0.03(-0.43%)
Aug 15, 2022 7.698 7.752 7.652 7.652 32,435 -0.05(-0.71%)
Aug 12, 2022 7.834 7.834 7.707 7.707 30,039 -0.18(-2.30%)
Aug 11, 2022 7.861 7.888 7.689 7.888 999,794 -0.04(-0.46%)
Aug 10, 2022 8.060 8.060 7.915 7.925 41,312 -0.36(-4.38%)
Aug 09, 2022 8.033 8.305 8.033 8.287 150,360 +0.32(+3.98%)
Aug 08, 2022 8.033 8.106 7.852 7.970 80,102 -0.17(-2.12%)
Aug 05, 2022 8.396 8.396 8.133 8.142 23,719 -0.06(-0.77%)
Aug 04, 2022 8.224 8.287 8.160 8.206 20,529 -0.05(-0.55%)
Aug 03, 2022 8.405 8.405 8.251 8.251 135,584 -0.22(-2.57%)
Aug 02, 2022 8.469 8.501 8.414 8.469 44,698 +0.01(+0.11%)
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.