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 (%)
Mar 31, 2021 8.351 8.410 8.351 8.405 27,188 -0.01(-0.11%)
Mar 30, 2021 8.351 8.430 8.333 8.414 15,329 +0.06(+0.76%)
Mar 29, 2021 8.450 8.450 8.317 8.351 20,226 -0.02(-0.22%)
Mar 26, 2021 8.432 8.459 8.314 8.369 33,197 -0.07(-0.86%)
Mar 25, 2021 8.641 8.641 8.441 8.441 43,421 -0.13(-1.48%)
Mar 24, 2021 8.496 8.568 8.478 8.568 48,981 +0.04(+0.43%)
Mar 23, 2021 8.487 8.546 8.450 8.532 23,062 +0.06(+0.71%)
Mar 22, 2021 8.469 8.478 8.453 8.472 24,805 +0.01(+0.10%)
Mar 19, 2021 8.423 8.514 8.409 8.464 26,910 +0.00(+0.05%)
Mar 18, 2021 8.369 8.487 8.369 8.459 26,689 +0.02(+0.21%)
Mar 17, 2021 8.478 8.478 8.387 8.441 8,630 +0.03(+0.32%)
Mar 16, 2021 8.369 8.441 8.333 8.414 21,692 +0.08(+0.98%)
Mar 15, 2021 8.423 8.440 8.333 8.333 17,059 -0.12(-1.39%)
Mar 12, 2021 8.523 8.565 8.432 8.450 29,227 -0.06(-0.75%)
Mar 11, 2021 8.450 8.577 8.450 8.514 71,328 -0.02(-0.21%)
Mar 10, 2021 8.627 8.628 8.523 8.532 31,772 -0.12(-1.36%)
Mar 09, 2021 8.559 8.652 8.559 8.650 29,550 +0.04(+0.42%)
Mar 08, 2021 8.750 8.785 8.550 8.614 64,986 -0.10(-1.14%)
Mar 05, 2021 8.840 8.985 8.713 8.713 71,137 -0.21(-2.34%)
Mar 04, 2021 8.849 9.012 8.750 8.922 74,052 +0.09(+1.03%)
Mar 03, 2021 8.777 8.877 8.741 8.831 28,960 +0.00(+0.00%)
Mar 02, 2021 8.867 8.877 8.795 8.831 114,066 -0.05(-0.51%)
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.