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 )

7.405 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 24, 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 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%)
Jul 01, 2021 7.698 7.769 7.698 7.752 10,939 +0.01(+0.12%)
Jun 30, 2021 7.788 7.807 7.743 7.743 17,210 +0.00(+0.00%)
Jun 29, 2021 7.689 7.770 7.662 7.743 20,657 +0.03(+0.35%)
Jun 28, 2021 7.743 7.770 7.716 7.716 25,853 -0.03(-0.35%)
Jun 25, 2021 7.752 7.779 7.734 7.743 5,539 -0.07(-0.93%)
Jun 24, 2021 7.870 7.870 7.807 7.816 26,487 -0.01(-0.12%)
Jun 23, 2021 7.779 7.861 7.779 7.825 82,435 -0.02(-0.23%)
Jun 22, 2021 7.816 7.843 7.798 7.843 4,427 +0.02(+0.23%)
Jun 21, 2021 7.925 7.925 7.807 7.825 9,242 -0.09(-1.15%)
Jun 18, 2021 7.843 7.915 7.843 7.915 85,627 +0.14(+1.75%)
Jun 17, 2021 7.845 7.845 7.779 7.779 19,579 -0.07(-0.92%)
Jun 16, 2021 7.752 7.852 7.752 7.852 40,560 +0.05(+0.70%)
Jun 15, 2021 7.734 7.798 7.734 7.798 9,267 +0.07(+0.94%)
Jun 14, 2021 7.743 7.751 7.725 7.725 15,442 -0.05(-0.58%)
Jun 11, 2021 7.734 7.770 7.734 7.770 10,215 +0.03(+0.40%)
Jun 10, 2021 7.770 7.770 7.734 7.739 14,821 -0.04(-0.48%)
Jun 09, 2021 7.825 7.825 7.716 7.777 55,843 -0.01(-0.15%)
Jun 08, 2021 7.852 7.852 7.788 7.788 4,723 -0.08(-1.04%)
Jun 07, 2021 7.915 7.943 7.852 7.870 27,804 -0.08(-1.03%)
Jun 04, 2021 7.952 7.974 7.915 7.952 134,355 -0.01(-0.11%)
Jun 03, 2021 7.961 7.988 7.952 7.961 11,411 +0.01(+0.11%)
Jun 02, 2021 7.934 7.958 7.925 7.952 17,348 -0.03(-0.34%)
Jun 01, 2021 7.915 7.988 7.870 7.979 14,437 +0.02(+0.28%)
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%)
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.