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 (%)
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%)
May 01, 2023 8.278 8.414 8.269 8.360 50,780 +0.05(+0.66%)
Apr 28, 2023 8.415 8.432 8.296 8.305 15,685 -0.16(-1.93%)
Apr 27, 2023 8.582 8.582 8.459 8.469 33,409 -0.15(-1.79%)
Apr 26, 2023 8.641 8.668 8.550 8.623 44,021 +0.01(+0.11%)
Apr 25, 2023 8.441 8.650 8.441 8.614 82,798 +0.22(+2.59%)
Apr 24, 2023 8.360 8.459 8.360 8.396 10,051 -0.01(-0.11%)
Apr 21, 2023 8.423 8.432 8.369 8.405 77,726 -0.01(-0.16%)
Apr 20, 2023 8.305 8.441 8.305 8.419 95,162 +0.13(+1.59%)
Apr 19, 2023 8.403 8.422 8.261 8.287 63,877 -0.05(-0.60%)
Apr 18, 2023 8.215 8.364 8.215 8.337 16,186 +0.04(+0.49%)
Apr 17, 2023 8.414 8.414 8.280 8.296 21,189 -0.09(-1.08%)
Apr 14, 2023 8.242 8.414 8.242 8.387 14,804 +0.14(+1.70%)
Apr 13, 2023 8.305 8.305 8.224 8.247 21,290 -0.15(-1.78%)
Apr 12, 2023 8.070 8.405 8.070 8.396 24,733 +0.24(+3.00%)
Apr 11, 2023 8.251 8.251 8.106 8.151 16,657 -0.16(-1.96%)
Apr 10, 2023 8.396 8.450 8.314 8.314 11,846 -0.10(-1.24%)
Apr 06, 2023 8.450 8.478 8.385 8.418 19,697 +0.00(+0.00%)
Apr 05, 2023 8.441 8.478 8.414 8.418 52,639 +0.06(+0.70%)
Apr 04, 2023 8.178 8.423 8.178 8.360 250,659 +0.07(+0.88%)
Apr 03, 2023 8.242 8.296 8.193 8.287 31,177 +0.07(+0.88%)
Mar 31, 2023 8.314 8.333 8.197 8.215 62,349 -0.19(-2.27%)
Mar 30, 2023 8.351 8.423 8.323 8.405 42,047 -0.04(-0.43%)
Mar 29, 2023 8.487 8.533 8.414 8.441 48,608 -0.15(-1.69%)
Mar 28, 2023 8.606 8.649 8.577 8.586 22,144 -0.04(-0.42%)
Mar 27, 2023 8.659 8.668 8.568 8.623 18,226 -0.09(-1.03%)
Mar 24, 2023 8.886 8.904 8.712 8.712 61,140 -0.06(-0.67%)
Mar 23, 2023 8.634 8.848 8.532 8.771 119,288 +0.06(+0.66%)
Mar 22, 2023 8.423 8.713 8.396 8.713 61,537 +0.32(+3.78%)
Mar 21, 2023 8.496 8.496 8.323 8.396 58,001 -0.24(-2.73%)
Mar 20, 2023 8.840 8.931 8.496 8.632 243,828 -0.01(-0.10%)
Mar 17, 2023 8.414 8.678 8.414 8.641 45,072 +0.24(+2.92%)
Mar 16, 2023 8.514 8.614 8.396 8.396 33,205 -0.09(-1.07%)
Mar 15, 2023 8.632 8.659 8.487 8.487 98,944 +0.06(+0.75%)
Mar 14, 2023 8.296 8.496 8.269 8.423 194,522 -0.07(-0.85%)
Mar 13, 2023 8.561 8.641 8.401 8.496 148,452 +0.15(+1.74%)
Mar 10, 2023 8.115 8.414 8.115 8.351 237,376 +0.24(+2.91%)
Mar 09, 2023 7.825 8.115 7.816 8.115 124,488 +0.29(+3.71%)
Mar 08, 2023 7.816 7.863 7.807 7.825 76,691 +0.01(+0.12%)
Mar 07, 2023 7.662 7.825 7.662 7.816 110,358 +0.12(+1.53%)
Mar 06, 2023 7.553 7.725 7.553 7.698 42,481 +0.10(+1.31%)
Mar 03, 2023 7.698 7.743 7.580 7.598 49,435 -0.15(-1.87%)
Mar 02, 2023 7.961 7.961 7.733 7.743 53,699 -0.11(-1.44%)
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.