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%)
Official Closing Price Updated: 4:15 PM 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 (%)
Nov 30, 2023 8.187 8.224 8.097 8.133 47,005 -0.01(-0.11%)
Nov 29, 2023 8.215 8.215 8.033 8.142 53,336 -0.15(-1.75%)
Nov 28, 2023 8.373 8.373 8.260 8.287 35,389 -0.05(-0.54%)
Nov 27, 2023 8.314 8.387 8.314 8.333 132,404 +0.02(+0.22%)
Nov 24, 2023 8.323 8.351 8.269 8.314 11,775 -0.02(-0.22%)
Nov 22, 2023 8.333 8.387 8.287 8.333 181,469 -0.04(-0.43%)
Nov 21, 2023 8.396 8.396 8.351 8.369 191,923 +0.05(+0.54%)
Nov 20, 2023 8.414 8.414 8.278 8.323 183,338 -0.04(-0.43%)
Nov 17, 2023 8.405 8.423 8.351 8.360 102,671 -0.10(-1.18%)
Nov 16, 2023 8.287 8.487 8.287 8.459 246,353 +0.13(+1.52%)
Nov 15, 2023 8.432 8.432 8.233 8.333 284,591 -0.19(-2.23%)
Nov 14, 2023 8.786 8.786 8.432 8.523 312,360 -0.41(-4.57%)
Nov 13, 2023 8.867 8.985 8.867 8.931 79,787 +0.04(+0.41%)
Nov 10, 2023 8.831 8.967 8.831 8.895 98,468 +0.07(+0.82%)
Nov 09, 2023 8.605 8.837 8.595 8.822 64,348 +0.14(+1.57%)
Nov 08, 2023 8.659 8.704 8.605 8.686 165,777 +0.05(+0.63%)
Nov 07, 2023 8.641 8.654 8.550 8.632 77,750 +0.07(+0.85%)
Nov 06, 2023 8.414 8.595 8.405 8.559 63,945 +0.09(+1.07%)
Nov 03, 2023 8.614 8.614 8.405 8.469 274,168 -0.31(-3.51%)
Nov 02, 2023 8.931 8.931 8.759 8.777 222,601 -0.28(-3.10%)
Nov 01, 2023 9.013 9.158 9.013 9.058 91,096 +0.01(+0.10%)
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%)
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.