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 )

7.490 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 7.220 7.370 7.180 7.370 96,097 +0.14(+1.94%)
Jan 30, 2024 7.240 7.240 7.200 7.230 5,612 +0.05(+0.70%)
Jan 29, 2024 7.250 7.250 7.140 7.180 28,882 -0.04(-0.55%)
Jan 26, 2024 7.200 7.220 7.180 7.220 13,527 -0.04(-0.55%)
Jan 25, 2024 7.330 7.330 7.250 7.260 19,664 -0.12(-1.63%)
Jan 24, 2024 7.250 7.390 7.210 7.380 33,826 +0.07(+0.96%)
Jan 23, 2024 7.270 7.350 7.217 7.310 75,793 -0.04(-0.54%)
Jan 22, 2024 7.420 7.420 7.290 7.350 55,582 -0.10(-1.34%)
Jan 19, 2024 7.420 7.530 7.400 7.450 32,204 -0.01(-0.13%)
Jan 18, 2024 7.444 7.530 7.440 7.460 25,845 -0.04(-0.53%)
Jan 17, 2024 7.420 7.530 7.410 7.500 39,828 +0.11(+1.49%)
Jan 16, 2024 7.310 7.400 7.360 7.390 16,461 +0.12(+1.65%)
Jan 12, 2024 7.150 7.310 7.150 7.270 34,625 +0.03(+0.41%)
Jan 11, 2024 7.160 7.270 7.160 7.240 28,510 +0.09(+1.26%)
Jan 10, 2024 7.170 7.200 7.120 7.150 10,299 +0.03(+0.42%)
Jan 09, 2024 7.140 7.140 7.080 7.120 19,231 +0.07(+0.99%)
Jan 08, 2024 7.240 7.240 7.050 7.050 28,146 -0.18(-2.49%)
Jan 05, 2024 7.280 7.280 7.160 7.230 97,543 +0.02(+0.28%)
Jan 04, 2024 7.260 7.260 7.205 7.210 31,119 -0.01(-0.14%)
Jan 03, 2024 7.050 7.250 7.050 7.220 68,502 +0.23(+3.28%)
Jan 02, 2024 7.070 7.070 6.920 6.991 81,410 -0.05(-0.70%)
Dec 29, 2023 6.990 7.050 6.950 7.040 121,726 +0.08(+1.15%)
Dec 28, 2023 7.000 7.000 6.940 6.960 33,125 -0.03(-0.43%)
Dec 27, 2023 6.980 7.020 6.950 6.990 43,232 -0.02(-0.29%)
Dec 26, 2023 7.070 7.070 6.980 7.010 53,412 -0.03(-0.37%)
Dec 22, 2023 7.045 7.090 7.027 7.036 52,737 -0.05(-0.64%)
Dec 21, 2023 7.127 7.136 7.063 7.081 48,252 -0.14(-1.88%)
Dec 20, 2023 7.099 7.217 7.009 7.217 36,523 +0.15(+2.05%)
Dec 19, 2023 7.127 7.127 7.045 7.072 43,367 -0.15(-2.13%)
Dec 18, 2023 7.127 7.235 7.127 7.226 75,890 +0.05(+0.63%)
Dec 15, 2023 7.054 7.199 7.054 7.181 27,437 +0.13(+1.80%)
Dec 14, 2023 7.254 7.254 6.954 7.054 111,330 -0.34(-4.54%)
Dec 13, 2023 7.707 7.725 7.353 7.390 47,656 -0.34(-4.45%)
Dec 12, 2023 7.652 7.743 7.652 7.734 26,427 +0.07(+0.95%)
Dec 11, 2023 7.689 7.725 7.643 7.662 18,646 -0.05(-0.59%)
Dec 08, 2023 7.758 7.758 7.652 7.707 37,218 -0.04(-0.47%)
Dec 07, 2023 7.846 7.846 7.716 7.743 16,029 -0.14(-1.73%)
Dec 06, 2023 7.798 7.888 7.707 7.879 72,953 -0.07(-0.91%)
Dec 05, 2023 7.829 7.961 7.829 7.952 47,998 +0.15(+1.86%)
Dec 04, 2023 7.915 7.915 7.761 7.807 33,029 -0.06(-0.81%)
Dec 01, 2023 8.142 8.142 7.861 7.870 128,454 -0.26(-3.23%)
Nov 30, 2023 8.187 8.224 8.097 8.133 47,005 -0.01(-0.11%)
Nov 29, 2023 8.215 8.215 8.033 8.142 53,336 -0.15(-1.75%)
Nov 28, 2023 8.373 8.373 8.260 8.287 35,389 -0.05(-0.54%)
Nov 27, 2023 8.314 8.387 8.314 8.333 132,404 +0.02(+0.22%)
Nov 24, 2023 8.323 8.351 8.269 8.314 11,775 -0.02(-0.22%)
Nov 22, 2023 8.333 8.387 8.287 8.333 181,469 -0.04(-0.43%)
Nov 21, 2023 8.396 8.396 8.351 8.369 191,923 +0.05(+0.54%)
Nov 20, 2023 8.414 8.414 8.278 8.323 183,338 -0.04(-0.43%)
Nov 17, 2023 8.405 8.423 8.351 8.360 102,671 -0.10(-1.18%)
Nov 16, 2023 8.287 8.487 8.287 8.459 246,353 +0.13(+1.52%)
Nov 15, 2023 8.432 8.432 8.233 8.333 284,591 -0.19(-2.23%)
Nov 14, 2023 8.786 8.786 8.432 8.523 312,360 -0.41(-4.57%)
Nov 13, 2023 8.867 8.985 8.867 8.931 79,787 +0.04(+0.41%)
Nov 10, 2023 8.831 8.967 8.831 8.895 98,468 +0.07(+0.82%)
Nov 09, 2023 8.605 8.837 8.595 8.822 64,348 +0.14(+1.57%)
Nov 08, 2023 8.659 8.704 8.605 8.686 165,777 +0.05(+0.63%)
Nov 07, 2023 8.641 8.654 8.550 8.632 77,750 +0.07(+0.85%)
Nov 06, 2023 8.414 8.595 8.405 8.559 63,945 +0.09(+1.07%)
Nov 03, 2023 8.614 8.614 8.405 8.469 274,168 -0.31(-3.51%)
Nov 02, 2023 8.931 8.931 8.759 8.777 222,601 -0.28(-3.10%)
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.