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 )

7.110 -0.010 (-0.14%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jul 29, 2022 8.478 8.606 8.478 8.514 173,298 -0.03(-0.32%)
Jul 28, 2022 8.621 8.795 8.496 8.541 75,035 -0.09(-1.05%)
Jul 27, 2022 8.831 8.831 8.632 8.632 67,617 -0.30(-3.35%)
Jul 26, 2022 8.867 8.931 8.867 8.931 34,225 +0.13(+1.44%)
Jul 25, 2022 8.768 8.804 8.727 8.804 119,889 +0.10(+1.15%)
Jul 22, 2022 8.550 8.736 8.450 8.704 13,791 +0.17(+2.02%)
Jul 21, 2022 8.614 8.614 8.523 8.532 49,407 -0.04(-0.42%)
Jul 20, 2022 8.731 8.804 8.568 8.568 88,055 -0.35(-3.94%)
Jul 19, 2022 9.013 9.035 8.795 8.919 183,509 -0.27(-2.99%)
Jul 18, 2022 9.130 9.201 8.985 9.194 56,286 -0.02(-0.20%)
Jul 15, 2022 9.339 9.393 9.185 9.212 318,608 -0.24(-2.59%)
Jul 14, 2022 9.475 9.547 9.402 9.457 72,550 +0.16(+1.76%)
Jul 13, 2022 9.421 9.448 9.248 9.294 27,237 +0.04(+0.39%)
Jul 12, 2022 9.348 9.348 9.130 9.257 32,869 -0.05(-0.58%)
Jul 11, 2022 9.275 9.312 9.165 9.312 21,664 +0.33(+3.63%)
Jul 08, 2022 8.949 9.067 8.913 8.985 20,793 +0.02(+0.20%)
Jul 07, 2022 9.285 9.285 8.931 8.967 97,767 -0.30(-3.23%)
Jul 06, 2022 9.103 9.285 8.976 9.266 52,260 +0.20(+2.20%)
Jul 05, 2022 9.402 9.575 9.067 9.067 361,803 -0.36(-3.85%)
Jul 01, 2022 9.584 9.726 9.348 9.430 278,417 -0.06(-0.67%)
Jun 30, 2022 9.557 9.667 9.402 9.493 63,752 +0.07(+0.77%)
Jun 29, 2022 9.330 9.475 9.330 9.421 133,108 +0.11(+1.17%)
Jun 28, 2022 8.913 9.312 8.841 9.312 369,393 +0.31(+3.42%)
Jun 27, 2022 8.958 9.058 8.867 9.003 145,531 +0.10(+1.12%)
Jun 24, 2022 9.312 9.312 8.904 8.904 171,131 -0.41(-4.38%)
Jun 23, 2022 9.611 9.611 9.312 9.312 413,023 -0.21(-2.19%)
Jun 22, 2022 9.711 9.720 9.430 9.520 139,105 -0.07(-0.76%)
Jun 21, 2022 9.466 9.593 9.402 9.593 111,603 -0.09(-0.95%)
Jun 17, 2022 9.983 9.983 9.538 9.684 357,016 -0.29(-2.90%)
Jun 16, 2022 9.575 10.05 9.575 9.974 455,740 +0.66(+7.11%)
Jun 15, 2022 9.511 9.511 9.158 9.312 150,773 -0.29(-3.02%)
Jun 14, 2022 9.520 9.640 9.430 9.602 255,762 +0.05(+0.57%)
Jun 13, 2022 9.203 9.566 9.203 9.547 389,490 +0.52(+5.72%)
Jun 10, 2022 9.022 9.085 8.904 9.031 86,102 +0.33(+3.75%)
Jun 09, 2022 8.586 8.704 8.568 8.704 112,606 +0.23(+2.66%)
Jun 08, 2022 8.487 8.541 8.396 8.479 51,704 -0.04(-0.41%)
Jun 07, 2022 8.713 8.713 8.478 8.514 281,334 -0.05(-0.63%)
Jun 06, 2022 8.478 8.577 8.436 8.568 39,916 +0.05(+0.53%)
Jun 03, 2022 8.414 8.568 8.414 8.523 56,110 +0.12(+1.40%)
Jun 02, 2022 8.858 9.103 8.405 8.405 275,884 -0.29(-3.34%)
Jun 01, 2022 8.487 8.768 8.487 8.695 56,113 +0.13(+1.48%)
May 31, 2022 8.568 8.641 8.496 8.568 42,487 +0.07(+0.85%)
May 27, 2022 8.750 8.750 8.441 8.496 165,911 -0.31(-3.50%)
May 26, 2022 8.949 8.949 8.750 8.804 29,464 -0.19(-2.12%)
May 25, 2022 9.266 9.266 8.931 8.994 30,926 -0.20(-2.22%)
May 24, 2022 9.049 9.285 9.049 9.198 41,383 +0.28(+3.10%)
May 23, 2022 8.786 9.017 8.777 8.922 31,570 -0.06(-0.71%)
May 20, 2022 8.895 9.112 8.889 8.985 82,950 +0.02(+0.20%)
May 19, 2022 9.040 9.040 8.877 8.967 59,195 -0.00(-0.03%)
May 18, 2022 8.786 8.994 8.754 8.970 77,563 +0.27(+3.16%)
May 17, 2022 8.750 8.777 8.659 8.695 33,683 -0.24(-2.64%)
May 16, 2022 8.877 8.967 8.759 8.931 107,715 +0.11(+1.23%)
May 13, 2022 8.904 8.931 8.731 8.822 53,582 -0.28(-3.09%)
May 12, 2022 9.421 9.421 8.998 9.103 104,630 -0.16(-1.76%)
May 11, 2022 8.967 9.303 8.750 9.266 91,477 +0.42(+4.71%)
May 10, 2022 8.768 9.022 8.614 8.849 88,864 -0.04(-0.41%)
May 09, 2022 8.731 8.922 8.667 8.886 145,493 +0.30(+3.48%)
May 06, 2022 8.514 8.650 8.441 8.586 87,433 +0.19(+2.27%)
May 05, 2022 8.106 8.432 8.106 8.396 91,639 +0.42(+5.21%)
May 04, 2022 8.187 8.369 7.961 7.980 29,608 -0.23(-2.85%)
May 03, 2022 8.224 8.305 8.160 8.215 32,883 -0.08(-0.98%)
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.