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 )

7.320 -0.030 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Feb 28, 2023 7.842 7.842 7.761 7.805 35,296 -0.04(-0.47%)
Feb 27, 2023 7.779 7.870 7.734 7.843 62,737 -0.00(-0.00%)
Feb 24, 2023 7.752 7.915 7.752 7.843 236,522 +0.15(+2.00%)
Feb 23, 2023 7.580 7.825 7.580 7.689 105,967 -0.02(-0.24%)
Feb 22, 2023 7.725 7.816 7.662 7.707 167,516 +0.02(+0.24%)
Feb 21, 2023 7.480 7.707 7.480 7.689 48,755 +0.24(+3.16%)
Feb 17, 2023 7.408 7.507 7.408 7.453 52,798 +0.07(+0.98%)
Feb 16, 2023 7.326 7.390 7.281 7.380 41,479 +0.09(+1.24%)
Feb 15, 2023 7.380 7.426 7.272 7.290 37,658 -0.09(-1.23%)
Feb 14, 2023 7.417 7.498 7.353 7.380 114,870 -0.04(-0.49%)
Feb 13, 2023 7.562 7.562 7.380 7.417 53,882 -0.09(-1.21%)
Feb 10, 2023 7.535 7.553 7.480 7.507 24,106 +0.05(+0.73%)
Feb 09, 2023 7.244 7.471 7.181 7.453 53,812 +0.18(+2.49%)
Feb 08, 2023 7.145 7.290 7.145 7.272 97,760 +0.16(+2.30%)
Feb 07, 2023 7.254 7.263 7.090 7.108 95,504 -0.12(-1.63%)
Feb 06, 2023 7.145 7.254 7.127 7.226 1,314,600 +0.15(+2.18%)
Feb 03, 2023 7.036 7.099 6.920 7.072 166,613 +0.16(+2.36%)
Feb 02, 2023 7.099 7.099 6.791 6.909 333,983 -0.28(-3.91%)
Feb 01, 2023 7.480 7.480 7.172 7.190 90,889 -0.26(-3.53%)
Jan 31, 2023 7.589 7.607 7.453 7.453 102,825 -0.16(-2.14%)
Jan 30, 2023 7.535 7.652 7.512 7.616 64,795 +0.13(+1.69%)
Jan 27, 2023 7.625 7.634 7.442 7.489 45,958 -0.13(-1.67%)
Jan 26, 2023 7.625 7.734 7.598 7.616 81,832 -0.13(-1.64%)
Jan 25, 2023 7.915 7.960 7.731 7.743 66,411 -0.04(-0.47%)
Jan 24, 2023 7.707 7.779 7.645 7.779 39,637 +0.15(+2.02%)
Jan 23, 2023 7.897 7.897 7.616 7.625 106,386 -0.30(-3.78%)
Jan 20, 2023 8.088 8.151 7.906 7.925 44,313 -0.27(-3.27%)
Jan 19, 2023 8.233 8.296 8.125 8.193 67,037 +0.14(+1.68%)
Jan 18, 2023 7.888 8.079 7.770 8.057 66,703 +0.13(+1.68%)
Jan 17, 2023 7.988 8.015 7.897 7.925 34,082 -0.05(-0.57%)
Jan 13, 2023 8.142 8.151 7.952 7.970 49,047 -0.05(-0.57%)
Jan 12, 2023 8.070 8.178 7.977 8.015 87,670 -0.09(-1.15%)
Jan 11, 2023 8.187 8.192 8.106 8.108 158,986 -0.12(-1.50%)
Jan 10, 2023 8.441 8.441 8.216 8.232 44,719 -0.15(-1.74%)
Jan 09, 2023 8.432 8.469 8.259 8.378 57,121 -0.15(-1.81%)
Jan 06, 2023 8.731 8.759 8.487 8.532 63,966 -0.19(-2.18%)
Jan 05, 2023 8.786 8.822 8.713 8.722 47,765 +0.07(+0.77%)
Jan 04, 2023 8.904 8.904 8.623 8.656 71,271 -0.34(-3.76%)
Jan 03, 2023 8.958 9.040 8.777 8.994 86,736 -0.04(-0.40%)
Dec 30, 2022 9.031 9.148 9.031 9.031 63,491 +0.02(+0.19%)
Dec 29, 2022 9.275 9.275 8.983 9.014 83,518 -0.32(-3.46%)
Dec 28, 2022 9.221 9.357 9.121 9.337 113,917 +0.20(+2.16%)
Dec 27, 2022 9.094 9.239 9.094 9.139 41,144 +0.00(+0.00%)
Dec 23, 2022 9.203 9.248 9.130 9.139 39,123 -0.01(-0.10%)
Dec 22, 2022 9.212 9.339 9.121 9.149 45,035 +0.09(+1.00%)
Dec 21, 2022 9.058 9.058 8.976 9.058 123,272 -0.10(-1.09%)
Dec 20, 2022 9.230 9.248 9.094 9.158 39,383 -0.01(-0.10%)
Dec 19, 2022 8.949 9.239 8.949 9.167 76,277 +0.20(+2.22%)
Dec 16, 2022 8.940 9.058 8.913 8.967 77,781 +0.13(+1.44%)
Dec 15, 2022 8.750 8.886 8.741 8.840 85,164 +0.27(+3.17%)
Dec 14, 2022 8.487 8.650 8.396 8.568 46,169 +0.11(+1.29%)
Dec 13, 2022 8.351 8.576 8.187 8.459 156,385 -0.15(-1.79%)
Dec 12, 2022 8.704 8.776 8.614 8.614 23,290 -0.14(-1.55%)
Dec 09, 2022 8.831 8.831 8.663 8.750 4,022 +0.05(+0.63%)
Dec 08, 2022 8.802 8.802 8.659 8.695 283,127 -0.12(-1.36%)
Dec 07, 2022 8.821 8.840 8.745 8.815 37,862 +0.07(+0.75%)
Dec 06, 2022 8.586 8.807 8.586 8.750 51,704 +0.18(+2.12%)
Dec 05, 2022 8.438 8.568 8.428 8.568 41,955 +0.25(+3.05%)
Dec 02, 2022 8.459 8.478 8.296 8.314 23,275 +0.01(+0.16%)
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.