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 )

7.170 +0.060 (+0.84%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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%)
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.