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 (%)
Dec 31, 2021 7.751 7.751 7.681 7.689 32,161 +0.02(+0.24%)
Dec 30, 2021 7.652 7.715 7.616 7.671 32,063 -0.03(-0.41%)
Dec 29, 2021 7.725 7.769 7.680 7.702 12,361 -0.04(-0.53%)
Dec 28, 2021 7.788 7.788 7.680 7.743 30,090 -0.01(-0.12%)
Dec 27, 2021 7.734 7.807 7.734 7.752 18,359 +0.00(+0.00%)
Dec 23, 2021 7.807 7.807 7.726 7.752 32,487 -0.06(-0.71%)
Dec 22, 2021 7.870 7.870 7.798 7.808 38,976 -0.05(-0.68%)
Dec 21, 2021 8.015 8.036 7.861 7.861 59,864 -0.21(-2.58%)
Dec 20, 2021 8.033 8.169 8.033 8.070 35,318 +0.07(+0.91%)
Dec 17, 2021 8.169 8.169 7.952 7.997 75,365 -0.05(-0.56%)
Dec 16, 2021 8.015 8.079 7.970 8.042 87,009 -0.04(-0.45%)
Dec 15, 2021 8.151 8.251 8.025 8.079 58,976 -0.01(-0.11%)
Dec 14, 2021 8.169 8.169 8.033 8.088 92,307 -0.04(-0.45%)
Dec 13, 2021 8.133 8.160 8.097 8.124 11,370 +0.01(+0.17%)
Dec 10, 2021 7.997 8.133 7.997 8.110 42,273 +0.07(+0.84%)
Dec 09, 2021 8.002 8.079 7.943 8.043 72,263 +0.10(+1.27%)
Dec 08, 2021 8.015 8.015 7.913 7.943 56,466 -0.08(-1.02%)
Dec 07, 2021 8.024 8.070 7.925 8.024 259,146 -0.09(-1.12%)
Dec 06, 2021 8.305 8.513 8.115 8.115 95,162 -0.31(-3.66%)
Dec 03, 2021 8.378 8.487 8.369 8.423 77,273 +0.05(+0.54%)
Dec 02, 2021 8.967 8.967 8.360 8.378 591,622 -0.26(-3.04%)
Dec 01, 2021 8.459 8.641 8.278 8.641 216,898 +0.18(+2.14%)
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%)
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.