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 )

7.500 +0.010 (+0.13%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 1, 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 (%)
Mar 31, 2022 7.535 7.581 7.516 7.581 20,710 +0.11(+1.47%)
Mar 30, 2022 7.444 7.516 7.410 7.471 31,341 +0.12(+1.60%)
Mar 29, 2022 7.553 7.553 7.335 7.353 52,285 -0.28(-3.68%)
Mar 28, 2022 7.662 7.779 7.625 7.634 6,629 -0.08(-1.07%)
Mar 25, 2022 7.693 7.752 7.634 7.717 60,869 +0.06(+0.73%)
Mar 24, 2022 7.652 7.788 7.652 7.662 18,976 -0.09(-1.17%)
Mar 23, 2022 7.553 7.752 7.553 7.752 40,389 +0.22(+2.89%)
Mar 22, 2022 7.689 7.689 7.471 7.535 244,752 -0.22(-2.81%)
Mar 21, 2022 7.571 7.779 7.571 7.752 38,996 +0.19(+2.52%)
Mar 18, 2022 7.734 7.743 7.562 7.562 112,525 -0.19(-2.46%)
Mar 17, 2022 7.888 7.888 7.752 7.752 10,936 -0.14(-1.72%)
Mar 16, 2022 8.124 8.124 7.888 7.888 50,458 -0.29(-3.55%)
Mar 15, 2022 8.206 8.287 8.160 8.178 65,324 -0.19(-2.28%)
Mar 14, 2022 8.160 8.369 8.124 8.369 46,672 +0.24(+3.01%)
Mar 11, 2022 7.906 8.142 7.906 8.124 131,984 +0.08(+1.01%)
Mar 10, 2022 7.997 8.115 7.997 8.042 40,122 +0.05(+0.57%)
Mar 09, 2022 8.060 8.060 7.934 7.997 9,753 -0.14(-1.73%)
Mar 08, 2022 8.206 8.314 7.961 8.138 117,930 -0.09(-1.04%)
Mar 07, 2022 8.106 8.251 8.024 8.224 88,641 +0.18(+2.25%)
Mar 04, 2022 7.925 8.088 7.925 8.042 193,922 +0.19(+2.42%)
Mar 03, 2022 7.793 7.934 7.793 7.852 40,932 +0.07(+0.95%)
Mar 02, 2022 7.834 7.843 7.735 7.778 30,528 -0.14(-1.73%)
Mar 01, 2022 7.961 7.988 7.816 7.915 23,898 +0.02(+0.22%)
Feb 28, 2022 7.870 7.979 7.689 7.897 220,061 +0.17(+2.23%)
Feb 25, 2022 7.807 7.879 7.716 7.725 108,946 -0.17(-2.18%)
Feb 24, 2022 8.269 8.296 7.870 7.897 79,182 -0.18(-2.24%)
Feb 23, 2022 7.861 8.115 7.861 8.079 57,045 +0.18(+2.30%)
Feb 22, 2022 7.825 7.943 7.825 7.897 83,918 +0.03(+0.35%)
Feb 18, 2022 7.870 0 +0.14(+1.76%)
Feb 17, 2022 7.680 7.770 7.680 7.734 41,996 +0.17(+2.28%)
Feb 16, 2022 7.643 7.652 7.553 7.562 18,220 +0.03(+0.39%)
Feb 15, 2022 7.698 7.698 7.507 7.533 348,807 -0.23(-2.95%)
Feb 14, 2022 7.779 7.834 7.707 7.761 32,782 +0.04(+0.47%)
Feb 11, 2022 7.607 7.794 7.562 7.725 55,802 +0.07(+0.95%)
Feb 10, 2022 7.535 7.707 7.444 7.652 53,230 +0.19(+2.55%)
Feb 09, 2022 7.589 7.598 7.462 7.462 56,863 -0.24(-3.18%)
Feb 08, 2022 7.816 7.816 7.652 7.707 34,661 -0.13(-1.62%)
Feb 07, 2022 7.934 7.934 7.729 7.834 90,560 -0.04(-0.46%)
Feb 04, 2022 7.897 7.988 7.807 7.870 51,661 +0.00(+0.00%)
Feb 03, 2022 7.734 7.933 7.870 16,196 +0.16(+2.12%)
Feb 02, 2022 7.671 7.761 7.671 7.707 24,866 +0.05(+0.59%)
Feb 01, 2022 7.752 7.770 7.617 7.662 100,652 -0.15(-1.86%)
Jan 31, 2022 7.979 7.761 7.807 287,274 -0.13(-1.61%)
Jan 28, 2022 8.079 8.133 7.906 7.934 63,551 -0.10(-1.23%)
Jan 27, 2022 7.879 8.079 7.870 8.033 112,365 +0.05(+0.57%)
Jan 26, 2022 7.743 8.006 7.743 7.988 76,869 +0.05(+0.57%)
Jan 25, 2022 7.888 8.033 7.853 7.943 38,921 +0.11(+1.39%)
Jan 24, 2022 7.970 8.142 7.788 7.834 154,985 -0.05(-0.69%)
Jan 21, 2022 7.843 7.943 7.798 7.888 106,072 +0.07(+0.93%)
Jan 20, 2022 7.734 7.816 7.553 7.816 45,478 +0.18(+2.38%)
Jan 19, 2022 7.580 7.689 7.580 7.634 58,301 +0.04(+0.48%)
Jan 18, 2022 7.507 7.616 7.507 7.598 73,913 +0.07(+0.96%)
Jan 14, 2022 7.526 0 +0.00(+0.00%)
Jan 13, 2022 7.535 7.535 7.489 7.526 4,484 -0.01(-0.12%)
Jan 12, 2022 7.526 7.598 7.507 7.535 19,662 +0.04(+0.48%)
Jan 11, 2022 7.621 7.621 7.498 7.498 25,927 -0.08(-1.08%)
Jan 10, 2022 7.634 7.734 7.580 7.580 17,594 +0.03(+0.38%)
Jan 07, 2022 7.634 7.634 7.535 7.551 12,158 -0.09(-1.21%)
Jan 06, 2022 7.671 7.671 7.553 7.643 49,916 +0.04(+0.59%)
Jan 05, 2022 7.516 7.607 7.507 7.598 153,164 +0.06(+0.85%)
Jan 04, 2022 7.553 7.589 7.535 7.535 19,318 -0.07(-0.89%)
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.