Skip to main content

Advisorshares D.W. Short -1X ETF (NQ: DWSH )

6.995 -0.065 (-0.92%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.916 7.961 7.915 7.956 5,989 +0.00(+0.06%)
May 27, 2021 7.952 7.979 7.943 7.952 10,808 -0.02(-0.23%)
May 26, 2021 7.961 7.997 7.961 7.970 10,638 -0.03(-0.34%)
May 25, 2021 7.979 8.024 7.970 7.997 15,913 +0.03(+0.40%)
May 24, 2021 7.979 7.979 7.916 7.965 25,026 -0.03(-0.40%)
May 21, 2021 7.952 7.997 7.934 7.997 12,056 +0.01(+0.17%)
May 20, 2021 8.060 8.060 7.943 7.983 12,958 -0.10(-1.29%)
May 19, 2021 8.088 8.178 8.079 8.088 235,776 +0.06(+0.79%)
May 18, 2021 7.970 8.024 7.970 8.024 8,345 +0.05(+0.68%)
May 17, 2021 8.060 8.060 7.961 7.970 16,859 -0.01(-0.11%)
May 14, 2021 7.979 8.024 7.943 7.979 24,367 -0.09(-1.12%)
May 13, 2021 8.197 8.197 8.024 8.070 33,137 -0.04(-0.45%)
May 12, 2021 8.097 8.142 8.060 8.106 40,756 +0.04(+0.45%)
May 11, 2021 8.106 8.114 8.024 8.070 20,090 +0.07(+0.91%)
May 10, 2021 8.070 8.070 7.915 7.997 55,888 -0.05(-0.56%)
May 07, 2021 8.097 8.097 7.997 8.042 16,079 -0.04(-0.50%)
May 06, 2021 8.109 8.142 8.079 8.083 12,846 -0.04(-0.50%)
May 05, 2021 8.114 8.124 8.085 8.124 24,322 +0.00(+0.00%)
May 04, 2021 8.142 8.142 8.067 8.124 23,848 +0.05(+0.67%)
May 03, 2021 8.124 8.129 8.025 8.070 20,709 -0.09(-1.11%)
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%)
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.