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 (%)
Apr 30, 2021 8.197 8.197 8.110 8.160 33,418 +0.04(+0.45%)
Apr 29, 2021 8.079 8.152 8.070 8.124 26,247 +0.01(+0.11%)
Apr 28, 2021 8.097 8.115 8.084 8.115 10,287 +0.03(+0.34%)
Apr 27, 2021 8.070 8.115 8.070 8.088 5,802 +0.00(+0.06%)
Apr 26, 2021 8.070 8.092 8.061 8.083 5,002 -0.01(-0.17%)
Apr 23, 2021 8.070 8.127 8.053 8.097 15,330 +0.00(+0.00%)
Apr 22, 2021 8.070 8.149 8.070 8.097 16,335 +0.02(+0.22%)
Apr 21, 2021 8.079 8.142 8.052 8.079 27,315 -0.04(-0.45%)
Apr 20, 2021 8.133 8.150 8.106 8.115 59,553 -0.02(-0.22%)
Apr 19, 2021 8.133 8.169 8.130 8.133 22,185 +0.00(+0.00%)
Apr 16, 2021 8.160 8.195 8.115 8.133 19,631 -0.03(-0.33%)
Apr 15, 2021 8.215 8.215 8.160 8.160 21,217 -0.09(-1.12%)
Apr 14, 2021 8.260 8.269 8.206 8.253 136,421 +0.00(+0.02%)
Apr 13, 2021 8.314 8.314 8.251 8.251 16,554 -0.06(-0.76%)
Apr 12, 2021 8.333 8.351 8.314 8.314 7,344 -0.05(-0.54%)
Apr 09, 2021 8.333 8.360 8.287 8.360 17,646 +0.02(+0.22%)
Apr 08, 2021 8.305 8.342 8.287 8.342 4,733 +0.07(+0.88%)
Apr 07, 2021 8.314 8.314 8.251 8.269 8,816 -0.02(-0.22%)
Apr 06, 2021 8.269 8.314 8.242 8.287 14,303 +0.03(+0.33%)
Apr 05, 2021 8.251 8.292 8.233 8.260 30,580 -0.07(-0.87%)
Apr 01, 2021 8.351 8.414 8.323 8.333 9,485 -0.07(-0.86%)
Mar 31, 2021 8.351 8.410 8.351 8.405 27,188 -0.01(-0.11%)
Mar 30, 2021 8.351 8.430 8.333 8.414 15,329 +0.06(+0.76%)
Mar 29, 2021 8.450 8.450 8.317 8.351 20,226 -0.02(-0.22%)
Mar 26, 2021 8.432 8.459 8.314 8.369 33,197 -0.07(-0.86%)
Mar 25, 2021 8.641 8.641 8.441 8.441 43,421 -0.13(-1.48%)
Mar 24, 2021 8.496 8.568 8.478 8.568 48,981 +0.04(+0.43%)
Mar 23, 2021 8.487 8.546 8.450 8.532 23,062 +0.06(+0.71%)
Mar 22, 2021 8.469 8.478 8.453 8.472 24,805 +0.01(+0.10%)
Mar 19, 2021 8.423 8.514 8.409 8.464 26,910 +0.00(+0.05%)
Mar 18, 2021 8.369 8.487 8.369 8.459 26,689 +0.02(+0.21%)
Mar 17, 2021 8.478 8.478 8.387 8.441 8,630 +0.03(+0.32%)
Mar 16, 2021 8.369 8.441 8.333 8.414 21,692 +0.08(+0.98%)
Mar 15, 2021 8.423 8.440 8.333 8.333 17,059 -0.12(-1.39%)
Mar 12, 2021 8.523 8.565 8.432 8.450 29,227 -0.06(-0.75%)
Mar 11, 2021 8.450 8.577 8.450 8.514 71,328 -0.02(-0.21%)
Mar 10, 2021 8.627 8.628 8.523 8.532 31,772 -0.12(-1.36%)
Mar 09, 2021 8.559 8.652 8.559 8.650 29,550 +0.04(+0.42%)
Mar 08, 2021 8.750 8.785 8.550 8.614 64,986 -0.10(-1.14%)
Mar 05, 2021 8.840 8.985 8.713 8.713 71,137 -0.21(-2.34%)
Mar 04, 2021 8.849 9.012 8.750 8.922 74,052 +0.09(+1.03%)
Mar 03, 2021 8.777 8.877 8.741 8.831 28,960 +0.00(+0.00%)
Mar 02, 2021 8.867 8.877 8.795 8.831 114,066 -0.05(-0.51%)
Mar 01, 2021 8.840 8.877 8.786 8.877 18,156 -0.16(-1.81%)
Feb 26, 2021 8.958 9.067 8.911 9.040 32,094 +0.11(+1.22%)
Feb 25, 2021 8.704 9.003 8.677 8.931 315,910 +0.24(+2.71%)
Feb 24, 2021 8.850 8.850 8.650 8.695 210,021 -0.18(-2.04%)
Feb 23, 2021 8.985 8.994 8.840 8.877 54,527 -0.06(-0.71%)
Feb 22, 2021 9.003 9.031 8.886 8.940 62,757 -0.07(-0.80%)
Feb 19, 2021 9.022 9.038 8.976 9.013 30,329 -0.05(-0.60%)
Feb 18, 2021 9.049 9.067 9.026 9.067 116,355 +0.04(+0.40%)
Feb 17, 2021 9.049 9.067 8.976 9.031 120,478 +0.01(+0.10%)
Feb 16, 2021 8.940 9.031 8.931 9.022 29,941 +0.07(+0.81%)
Feb 12, 2021 9.040 9.053 8.949 8.949 265,029 -0.09(-1.00%)
Feb 11, 2021 8.931 9.149 8.931 9.039 52,598 -0.02(-0.20%)
Feb 10, 2021 9.031 9.103 8.976 9.058 151,866 +0.03(+0.30%)
Feb 09, 2021 9.031 9.121 8.994 9.031 39,276 -0.06(-0.64%)
Feb 08, 2021 9.239 9.257 9.076 9.089 90,896 -0.20(-2.20%)
Feb 05, 2021 9.330 9.330 9.239 9.294 39,263 -0.12(-1.25%)
Feb 04, 2021 9.466 9.466 9.371 9.411 48,041 -0.06(-0.62%)
Feb 03, 2021 9.520 9.547 9.457 9.470 78,883 -0.07(-0.71%)
Feb 02, 2021 9.547 9.561 9.475 9.538 42,042 -0.07(-0.75%)
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.