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 )

7.450 -0.040 (-0.53%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 8.242 8.505 8.242 8.459 982,017 +0.23(+2.75%)
Nov 29, 2021 8.142 8.314 8.088 8.233 70,220 -0.05(-0.66%)
Nov 26, 2021 8.133 8.351 8.133 8.287 42,909 +0.24(+2.99%)
Nov 24, 2021 8.042 8.078 8.042 8.047 41,596 +0.04(+0.45%)
Nov 23, 2021 7.991 8.036 7.991 8.011 4,700 +0.03(+0.40%)
Nov 22, 2021 8.015 8.015 7.961 7.979 9,110 -0.04(-0.56%)
Nov 19, 2021 8.006 8.033 7.952 8.024 32,158 +0.06(+0.73%)
Nov 18, 2021 7.879 7.988 7.965 7.965 18,954 +0.13(+1.62%)
Nov 17, 2021 7.743 7.852 7.743 7.838 4,621 +0.10(+1.35%)
Nov 16, 2021 7.743 7.770 7.734 7.734 17,513 -0.02(-0.22%)
Nov 15, 2021 7.752 7.757 7.725 7.752 3,287 +0.01(+0.17%)
Nov 12, 2021 7.734 7.770 7.725 7.739 64,403 -0.03(-0.41%)
Nov 11, 2021 7.752 7.788 7.725 7.770 13,778 +0.01(+0.12%)
Nov 10, 2021 7.707 7.761 4,500 +0.05(+0.59%)
Nov 09, 2021 7.734 7.734 7.698 7.716 3,939 +0.02(+0.24%)
Nov 08, 2021 7.671 7.707 7.634 7.698 18,593 +0.04(+0.47%)
Nov 05, 2021 7.689 7.707 7.643 7.662 50,297 -0.11(-1.40%)
Nov 04, 2021 7.734 7.788 7.707 7.771 54,330 +0.03(+0.36%)
Nov 03, 2021 7.788 7.788 7.743 7.743 6,218 -0.05(-0.59%)
Nov 02, 2021 7.766 7.825 7.766 7.789 53,422 +0.06(+0.83%)
Nov 01, 2021 7.843 7.879 7.725 7.725 34,303 -0.15(-1.96%)
Oct 29, 2021 7.835 7.915 7.825 7.879 74,136 +0.04(+0.46%)
Oct 28, 2021 7.879 7.889 7.843 7.843 13,759 -0.05(-0.57%)
Oct 27, 2021 7.825 7.897 7.825 7.888 14,819 +0.13(+1.62%)
Oct 26, 2021 7.753 7.762 26,441 +0.03(+0.36%)
Oct 25, 2021 7.725 7.770 7.716 7.734 33,205 -0.02(-0.23%)
Oct 22, 2021 7.716 7.770 7.716 7.752 25,890 +0.02(+0.23%)
Oct 21, 2021 7.734 7.752 7.716 7.734 8,342 -0.00(-0.01%)
Oct 20, 2021 7.761 7.762 7.716 7.735 7,556 -0.04(-0.51%)
Oct 19, 2021 7.798 7.798 7.743 7.775 12,682 -0.02(-0.29%)
Oct 18, 2021 7.743 7.798 7.743 7.798 18,462 +0.10(+1.30%)
Oct 15, 2021 7.734 7.743 7.680 7.698 27,912 -0.07(-0.93%)
Oct 14, 2021 7.816 7.816 7.725 7.770 20,573 -0.07(-0.92%)
Oct 13, 2021 7.915 7.915 7.843 7.843 20,150 -0.06(-0.80%)
Oct 12, 2021 7.897 7.906 7.878 7.906 6,449 -0.02(-0.23%)
Oct 11, 2021 7.870 7.925 7.807 7.925 4,523 +0.08(+0.96%)
Oct 08, 2021 7.861 7.870 7.861 7.849 3,320 +0.01(+0.14%)
Oct 07, 2021 7.870 7.870 7.798 7.838 142,764 -0.06(-0.75%)
Oct 06, 2021 7.943 7.979 7.897 7.897 89,850 +0.05(+0.69%)
Oct 05, 2021 7.866 7.869 7.818 7.843 10,950 -0.04(-0.46%)
Oct 04, 2021 7.779 7.897 7.779 7.879 61,246 +0.03(+0.33%)
Oct 01, 2021 7.961 7.961 7.816 7.853 47,529 -0.11(-1.35%)
Sep 30, 2021 7.952 7.988 7.942 7.961 24,411 +0.04(+0.52%)
Sep 29, 2021 7.920 7.934 7.888 7.920 12,895 -0.03(-0.40%)
Sep 28, 2021 7.870 7.961 7.870 7.952 7,925 +0.05(+0.69%)
Sep 27, 2021 7.988 7.988 7.824 7.897 13,786 -0.05(-0.68%)
Sep 24, 2021 7.934 7.952 7.870 7.952 10,109 -0.02(-0.23%)
Sep 23, 2021 7.979 7.979 7.898 7.970 14,492 -0.04(-0.55%)
Sep 22, 2021 8.079 8.079 7.961 8.014 22,291 -0.10(-1.24%)
Sep 21, 2021 8.006 8.160 7.983 8.115 62,532 +0.03(+0.34%)
Sep 20, 2021 8.124 8.142 8.068 8.088 62,377 +0.11(+1.36%)
Sep 17, 2021 7.970 8.006 7.943 7.979 60,539 +0.05(+0.57%)
Sep 16, 2021 7.952 7.979 7.870 7.934 74,540 +0.04(+0.52%)
Sep 15, 2021 7.925 7.934 7.879 7.893 39,899 -0.08(-1.04%)
Sep 14, 2021 7.893 8.006 7.893 7.976 38,212 +0.09(+1.11%)
Sep 13, 2021 7.843 7.909 7.835 7.888 14,577 -0.05(-0.63%)
Sep 10, 2021 7.834 7.947 7.834 7.938 9,029 +0.10(+1.34%)
Sep 09, 2021 7.834 7.834 7.788 7.834 40,963 +0.00(+0.06%)
Sep 08, 2021 7.841 7.861 7.816 7.829 41,395 -0.01(-0.12%)
Sep 07, 2021 7.761 7.870 7.761 7.838 29,193 +0.08(+0.99%)
Sep 03, 2021 7.743 7.798 7.743 7.761 14,276 +0.04(+0.47%)
Sep 02, 2021 7.779 7.807 7.725 7.725 12,607 -0.07(-0.87%)
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.