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 (%)
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%)
Sep 01, 2021 7.816 7.834 7.752 7.793 9,577 -0.02(-0.29%)
Aug 31, 2021 7.834 7.855 7.807 7.816 15,957 -0.05(-0.69%)
Aug 30, 2021 7.808 7.888 7.808 7.870 8,602 +0.03(+0.35%)
Aug 27, 2021 7.915 7.934 7.798 7.843 33,066 -0.06(-0.80%)
Aug 26, 2021 7.925 7.979 7.897 7.906 10,841 +0.03(+0.32%)
Aug 25, 2021 7.888 7.924 7.825 7.881 16,742 +0.02(+0.26%)
Aug 24, 2021 7.888 7.915 7.852 7.861 9,436 -0.05(-0.69%)
Aug 23, 2021 7.852 7.924 7.852 7.915 27,947 -0.01(-0.11%)
Aug 20, 2021 7.952 7.979 7.906 7.925 6,701 -0.11(-1.36%)
Aug 19, 2021 8.042 8.070 7.979 8.033 15,104 +0.05(+0.68%)
Aug 18, 2021 7.979 7.988 7.934 7.979 13,840 +0.01(+0.11%)
Aug 17, 2021 7.979 8.015 7.943 7.970 21,394 -0.01(-0.11%)
Aug 16, 2021 7.988 8.006 7.943 7.979 27,622 +0.03(+0.40%)
Aug 13, 2021 7.952 7.961 7.902 7.947 48,353 -0.01(-0.11%)
Aug 12, 2021 7.934 7.979 7.920 7.956 16,419 +0.00(+0.05%)
Aug 11, 2021 7.942 7.960 7.934 7.952 19,856 +0.01(+0.11%)
Aug 10, 2021 7.925 7.970 7.925 7.943 9,264 -0.04(-0.45%)
Aug 09, 2021 7.925 7.979 7.915 7.979 10,894 +0.05(+0.69%)
Aug 06, 2021 7.952 7.952 7.888 7.925 22,275 -0.02(-0.23%)
Aug 05, 2021 7.938 7.943 7.921 7.943 7,294 -0.06(-0.79%)
Aug 04, 2021 7.952 8.015 7.952 8.006 67,660 +0.09(+1.15%)
Aug 03, 2021 7.852 7.979 7.852 7.915 9,807 +0.02(+0.23%)
Aug 02, 2021 7.879 7.906 7.843 7.897 7,572 -0.04(-0.46%)
Jul 30, 2021 7.843 7.934 7.835 7.934 4,453 +0.07(+0.92%)
Jul 29, 2021 7.843 7.861 7.807 7.861 15,001 +0.02(+0.23%)
Jul 28, 2021 7.852 7.888 7.834 7.843 22,379 -0.04(-0.46%)
Jul 27, 2021 7.961 7.961 7.879 7.879 8,630 +0.01(+0.12%)
Jul 26, 2021 7.888 7.906 7.843 7.870 15,600 -0.01(-0.11%)
Jul 23, 2021 7.979 7.979 7.861 7.879 10,525 -0.05(-0.57%)
Jul 22, 2021 7.870 7.943 7.870 7.925 71,669 +0.05(+0.58%)
Jul 21, 2021 7.888 7.915 7.870 7.879 17,374 -0.04(-0.50%)
Jul 20, 2021 8.024 8.024 7.879 7.919 12,159 -0.09(-1.09%)
Jul 19, 2021 7.970 8.042 7.952 8.006 54,549 +0.11(+1.38%)
Jul 16, 2021 7.852 7.897 7.852 7.897 18,906 +0.01(+0.11%)
Jul 15, 2021 7.825 7.934 7.825 7.888 11,098 +0.06(+0.81%)
Jul 14, 2021 7.816 7.861 7.798 7.825 14,400 -0.01(-0.12%)
Jul 13, 2021 7.762 7.843 7.762 7.834 4,034 +0.08(+1.04%)
Jul 12, 2021 7.752 7.770 7.734 7.753 11,743 +0.01(+0.13%)
Jul 09, 2021 7.798 7.816 7.734 7.743 21,496 -0.06(-0.81%)
Jul 08, 2021 7.788 7.879 7.780 7.807 182,795 +0.05(+0.59%)
Jul 07, 2021 7.779 7.779 7.752 7.761 4,451 -0.01(-0.12%)
Jul 06, 2021 7.734 7.807 7.734 7.770 49,655 +0.04(+0.47%)
Jul 02, 2021 7.734 7.743 7.716 7.734 7,006 -0.02(-0.23%)
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.