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 )

7.110 -0.010 (-0.14%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 31, 2023 7.181 7.181 7.081 7.154 37,674 -0.04(-0.51%)
Jul 28, 2023 7.217 7.235 7.172 7.190 25,450 -0.14(-1.97%)
Jul 27, 2023 7.154 7.344 7.118 7.335 65,496 +0.16(+2.21%)
Jul 26, 2023 7.263 7.263 7.155 7.176 13,090 -0.14(-1.92%)
Jul 25, 2023 7.244 7.324 7.199 7.317 41,590 +0.08(+1.06%)
Jul 24, 2023 7.281 7.281 7.190 7.240 36,756 -0.07(-0.95%)
Jul 21, 2023 7.290 7.344 7.272 7.310 22,651 +0.03(+0.41%)
Jul 20, 2023 7.299 7.380 7.263 7.280 38,774 +0.02(+0.24%)
Jul 19, 2023 7.399 7.399 7.263 7.263 87,491 -0.22(-2.91%)
Jul 18, 2023 7.616 7.616 7.444 7.480 39,921 -0.13(-1.67%)
Jul 17, 2023 7.598 7.634 7.589 7.607 23,168 +0.01(+0.12%)
Jul 14, 2023 7.480 7.616 7.462 7.598 122,838 +0.15(+1.95%)
Jul 13, 2023 7.507 7.516 7.426 7.453 12,748 -0.09(-1.20%)
Jul 12, 2023 7.507 7.544 7.389 7.544 130,946 -0.06(-0.78%)
Jul 11, 2023 7.788 7.788 7.603 7.603 37,817 -0.21(-2.73%)
Jul 10, 2023 7.888 7.897 7.770 7.816 13,494 -0.05(-0.58%)
Jul 07, 2023 7.978 7.978 7.752 7.861 64,880 -0.14(-1.76%)
Jul 06, 2023 7.925 8.124 7.925 8.002 75,888 +0.11(+1.44%)
Jul 05, 2023 7.825 7.943 7.798 7.888 24,309 +0.08(+1.05%)
Jul 03, 2023 7.934 7.943 7.788 7.807 30,706 -0.12(-1.57%)
Jun 30, 2023 8.015 8.015 7.907 7.931 187,563 -0.07(-0.93%)
Jun 29, 2023 8.097 8.097 7.988 8.006 34,997 -0.11(-1.34%)
Jun 28, 2023 8.142 8.142 8.115 8.115 37,088 +0.01(+0.11%)
Jun 27, 2023 8.287 8.287 8.070 8.106 28,495 -0.13(-1.60%)
Jun 26, 2023 8.288 8.314 8.215 8.237 15,140 -0.14(-1.68%)
Jun 23, 2023 8.369 8.441 8.351 8.378 341,335 +0.06(+0.76%)
Jun 22, 2023 8.224 8.341 8.224 8.314 31,104 +0.11(+1.33%)
Jun 21, 2023 8.124 8.206 8.124 8.206 19,754 +0.11(+1.34%)
Jun 20, 2023 8.088 8.160 8.079 8.097 19,636 +0.07(+0.90%)
Jun 16, 2023 7.979 8.069 7.954 8.024 29,083 +0.05(+0.64%)
Jun 15, 2023 8.115 8.124 7.961 7.974 26,972 -0.11(-1.41%)
Jun 14, 2023 7.988 8.156 7.879 8.088 76,600 +0.08(+1.02%)
Jun 13, 2023 8.115 8.115 7.935 8.006 54,247 -0.12(-1.45%)
Jun 12, 2023 8.106 8.142 8.015 8.124 26,249 -0.03(-0.39%)
Jun 09, 2023 8.024 8.160 8.024 8.156 21,157 +0.10(+1.30%)
Jun 08, 2023 7.979 8.178 7.979 8.051 17,478 +0.02(+0.23%)
Jun 07, 2023 8.169 8.169 7.970 8.033 110,569 -0.14(-1.72%)
Jun 06, 2023 8.414 8.419 8.160 8.174 276,741 -0.23(-2.79%)
Jun 05, 2023 8.343 8.458 8.343 8.409 22,504 +0.09(+1.03%)
Jun 02, 2023 8.586 8.586 8.270 8.323 276,570 -0.34(-3.87%)
Jun 01, 2023 8.677 8.849 8.605 8.659 73,786 -0.07(-0.83%)
May 31, 2023 8.704 8.825 8.686 8.731 198,387 +0.15(+1.69%)
May 30, 2023 8.532 8.650 8.532 8.586 15,794 +0.02(+0.21%)
May 26, 2023 8.668 8.686 8.534 8.568 34,780 -0.16(-1.87%)
May 25, 2023 8.659 8.768 8.659 8.731 59,668 +0.11(+1.26%)
May 24, 2023 8.487 8.702 8.487 8.623 45,969 +0.16(+1.93%)
May 23, 2023 8.505 8.505 8.296 8.459 90,672 +0.01(+0.10%)
May 22, 2023 8.586 8.586 8.432 8.451 23,965 -0.17(-1.99%)
May 19, 2023 8.459 8.623 8.450 8.623 29,326 +0.16(+1.93%)
May 18, 2023 8.641 8.641 8.441 8.459 17,092 -0.15(-1.79%)
May 17, 2023 8.763 8.794 8.577 8.614 53,201 -0.22(-2.46%)
May 16, 2023 8.722 8.840 8.722 8.831 61,302 +0.17(+1.99%)
May 15, 2023 8.781 8.781 8.623 8.659 71,257 -0.15(-1.65%)
May 12, 2023 8.641 8.858 8.641 8.804 26,768 +0.10(+1.15%)
May 11, 2023 8.768 8.777 8.704 8.704 35,455 -0.01(-0.10%)
May 10, 2023 8.623 8.768 8.586 8.713 48,167 +0.05(+0.60%)
May 09, 2023 8.663 8.702 8.623 8.661 30,920 +0.12(+1.40%)
May 08, 2023 8.478 8.600 8.469 8.541 172,254 +0.03(+0.32%)
May 05, 2023 8.741 8.741 8.509 8.514 78,041 -0.32(-3.65%)
May 04, 2023 8.759 8.904 8.741 8.837 116,132 +0.15(+1.73%)
May 03, 2023 8.623 8.695 8.514 8.686 50,030 +0.06(+0.74%)
May 02, 2023 8.387 8.731 8.387 8.623 80,964 +0.26(+3.15%)
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.