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 (%)
Jul 30, 2021 7.843 7.934 7.835 7.934 4,453 +0.07(+0.92%)
Jul 29, 2021 7.843 7.861 7.807 7.861 15,001 +0.02(+0.23%)
Jul 28, 2021 7.852 7.888 7.834 7.843 22,379 -0.04(-0.46%)
Jul 27, 2021 7.961 7.961 7.879 7.879 8,630 +0.01(+0.12%)
Jul 26, 2021 7.888 7.906 7.843 7.870 15,600 -0.01(-0.11%)
Jul 23, 2021 7.979 7.979 7.861 7.879 10,525 -0.05(-0.57%)
Jul 22, 2021 7.870 7.943 7.870 7.925 71,669 +0.05(+0.58%)
Jul 21, 2021 7.888 7.915 7.870 7.879 17,374 -0.04(-0.50%)
Jul 20, 2021 8.024 8.024 7.879 7.919 12,159 -0.09(-1.09%)
Jul 19, 2021 7.970 8.042 7.952 8.006 54,549 +0.11(+1.38%)
Jul 16, 2021 7.852 7.897 7.852 7.897 18,906 +0.01(+0.11%)
Jul 15, 2021 7.825 7.934 7.825 7.888 11,098 +0.06(+0.81%)
Jul 14, 2021 7.816 7.861 7.798 7.825 14,400 -0.01(-0.12%)
Jul 13, 2021 7.762 7.843 7.762 7.834 4,034 +0.08(+1.04%)
Jul 12, 2021 7.752 7.770 7.734 7.753 11,743 +0.01(+0.13%)
Jul 09, 2021 7.798 7.816 7.734 7.743 21,496 -0.06(-0.81%)
Jul 08, 2021 7.788 7.879 7.780 7.807 182,795 +0.05(+0.59%)
Jul 07, 2021 7.779 7.779 7.752 7.761 4,451 -0.01(-0.12%)
Jul 06, 2021 7.734 7.807 7.734 7.770 49,655 +0.04(+0.47%)
Jul 02, 2021 7.734 7.743 7.716 7.734 7,006 -0.02(-0.23%)
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.