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 (%)
May 31, 2022 8.568 8.641 8.496 8.568 42,487 +0.07(+0.85%)
May 27, 2022 8.750 8.750 8.441 8.496 165,911 -0.31(-3.50%)
May 26, 2022 8.949 8.949 8.750 8.804 29,464 -0.19(-2.12%)
May 25, 2022 9.266 9.266 8.931 8.994 30,926 -0.20(-2.22%)
May 24, 2022 9.049 9.285 9.049 9.198 41,383 +0.28(+3.10%)
May 23, 2022 8.786 9.017 8.777 8.922 31,570 -0.06(-0.71%)
May 20, 2022 8.895 9.112 8.889 8.985 82,950 +0.02(+0.20%)
May 19, 2022 9.040 9.040 8.877 8.967 59,195 -0.00(-0.03%)
May 18, 2022 8.786 8.994 8.754 8.970 77,563 +0.27(+3.16%)
May 17, 2022 8.750 8.777 8.659 8.695 33,683 -0.24(-2.64%)
May 16, 2022 8.877 8.967 8.759 8.931 107,715 +0.11(+1.23%)
May 13, 2022 8.904 8.931 8.731 8.822 53,582 -0.28(-3.09%)
May 12, 2022 9.421 9.421 8.998 9.103 104,630 -0.16(-1.76%)
May 11, 2022 8.967 9.303 8.750 9.266 91,477 +0.42(+4.71%)
May 10, 2022 8.768 9.022 8.614 8.849 88,864 -0.04(-0.41%)
May 09, 2022 8.731 8.922 8.667 8.886 145,493 +0.30(+3.48%)
May 06, 2022 8.514 8.650 8.441 8.586 87,433 +0.19(+2.27%)
May 05, 2022 8.106 8.432 8.106 8.396 91,639 +0.42(+5.21%)
May 04, 2022 8.187 8.369 7.961 7.980 29,608 -0.23(-2.85%)
May 03, 2022 8.224 8.305 8.160 8.215 32,883 -0.08(-0.98%)
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.