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 )

7.478 -0.012 (-0.17%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 1, 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, 2023 8.314 8.333 8.197 8.215 62,349 -0.19(-2.27%)
Mar 30, 2023 8.351 8.423 8.323 8.405 42,047 -0.04(-0.43%)
Mar 29, 2023 8.487 8.533 8.414 8.441 48,608 -0.15(-1.69%)
Mar 28, 2023 8.606 8.649 8.577 8.586 22,144 -0.04(-0.42%)
Mar 27, 2023 8.659 8.668 8.568 8.623 18,226 -0.09(-1.03%)
Mar 24, 2023 8.886 8.904 8.712 8.712 61,140 -0.06(-0.67%)
Mar 23, 2023 8.634 8.848 8.532 8.771 119,288 +0.06(+0.66%)
Mar 22, 2023 8.423 8.713 8.396 8.713 61,537 +0.32(+3.78%)
Mar 21, 2023 8.496 8.496 8.323 8.396 58,001 -0.24(-2.73%)
Mar 20, 2023 8.840 8.931 8.496 8.632 243,828 -0.01(-0.10%)
Mar 17, 2023 8.414 8.678 8.414 8.641 45,072 +0.24(+2.92%)
Mar 16, 2023 8.514 8.614 8.396 8.396 33,205 -0.09(-1.07%)
Mar 15, 2023 8.632 8.659 8.487 8.487 98,944 +0.06(+0.75%)
Mar 14, 2023 8.296 8.496 8.269 8.423 194,522 -0.07(-0.85%)
Mar 13, 2023 8.561 8.641 8.401 8.496 148,452 +0.15(+1.74%)
Mar 10, 2023 8.115 8.414 8.115 8.351 237,376 +0.24(+2.91%)
Mar 09, 2023 7.825 8.115 7.816 8.115 124,488 +0.29(+3.71%)
Mar 08, 2023 7.816 7.863 7.807 7.825 76,691 +0.01(+0.12%)
Mar 07, 2023 7.662 7.825 7.662 7.816 110,358 +0.12(+1.53%)
Mar 06, 2023 7.553 7.725 7.553 7.698 42,481 +0.10(+1.31%)
Mar 03, 2023 7.698 7.743 7.580 7.598 49,435 -0.15(-1.87%)
Mar 02, 2023 7.961 7.961 7.733 7.743 53,699 -0.11(-1.44%)
Mar 01, 2023 7.879 7.924 7.843 7.856 81,763 +0.05(+0.65%)
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%)
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.