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 )

7.090 -0.080 (-1.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 7.160 7.180 7.160 7.170 1,628 -0.17(-2.32%)
Sep 25, 2024 7.240 7.340 7.230 7.340 12,297 +0.16(+2.23%)
Sep 24, 2024 7.200 7.200 7.150 7.180 22,394 -0.07(-0.90%)
Sep 23, 2024 7.230 7.290 7.215 7.245 9,344 +0.00(+0.01%)
Sep 20, 2024 7.250 7.269 7.230 7.244 15,715 +0.06(+0.89%)
Sep 19, 2024 7.130 7.180 7.100 7.180 82,633 -0.07(-0.97%)
Sep 18, 2024 7.250 7.250 7.130 7.250 10,832 -0.04(-0.55%)
Sep 17, 2024 7.300 7.300 7.210 7.290 25,590 -0.03(-0.41%)
Sep 16, 2024 7.380 7.380 7.300 7.320 38,418 -0.09(-1.21%)
Sep 13, 2024 7.500 7.500 7.370 7.410 8,003 -0.14(-1.85%)
Sep 12, 2024 7.600 7.620 7.500 7.550 38,678 -0.08(-1.05%)
Sep 11, 2024 7.650 7.770 7.620 7.630 41,014 -0.01(-0.13%)
Sep 10, 2024 7.550 7.670 7.550 7.640 33,365 +0.09(+1.19%)
Sep 09, 2024 7.490 7.550 7.490 7.550 10,387 +0.05(+0.67%)
Sep 06, 2024 7.415 7.525 7.390 7.500 18,480 +0.06(+0.81%)
Sep 05, 2024 7.440 7.450 7.390 7.440 23,393 +0.01(+0.13%)
Sep 04, 2024 7.370 7.440 7.370 7.430 58,243 +0.02(+0.27%)
Sep 03, 2024 7.330 7.428 7.322 7.410 27,720 +0.12(+1.65%)
Aug 30, 2024 7.250 7.330 7.250 7.290 6,180 +0.01(+0.14%)
Aug 29, 2024 7.280 7.304 7.220 7.280 20,661 -0.02(-0.27%)
Aug 28, 2024 7.230 7.310 7.227 7.300 12,081 +0.07(+0.97%)
Aug 27, 2024 7.200 7.240 7.200 7.230 907 +0.03(+0.42%)
Aug 26, 2024 7.150 7.215 7.140 7.200 12,447 -0.03(-0.41%)
Aug 23, 2024 7.320 7.320 7.190 7.230 26,721 -0.15(-2.03%)
Aug 22, 2024 7.240 7.380 7.240 7.380 11,367 +0.10(+1.37%)
Aug 21, 2024 7.310 7.320 7.270 7.280 5,167 -0.05(-0.62%)
Aug 20, 2024 7.300 7.340 7.290 7.325 6,972 +0.07(+0.90%)
Aug 19, 2024 7.310 7.310 7.220 7.260 20,465 -0.07(-0.95%)
Aug 16, 2024 7.330 7.350 7.315 7.330 7,421 -0.02(-0.27%)
Aug 15, 2024 7.430 7.430 7.320 7.350 24,621 -0.16(-2.13%)
Aug 14, 2024 7.490 7.510 7.450 7.510 7,631 +0.04(+0.54%)
Aug 13, 2024 7.590 7.590 7.440 7.470 11,175 -0.14(-1.84%)
Aug 12, 2024 7.520 7.610 7.520 7.610 15,784 +0.11(+1.47%)
Aug 09, 2024 7.506 7.510 7.462 7.500 19,492 +0.02(+0.27%)
Aug 08, 2024 7.548 7.548 7.470 7.480 28,605 -0.11(-1.45%)
Aug 07, 2024 7.440 7.590 7.390 7.590 33,635 +0.08(+1.07%)
Aug 06, 2024 7.490 7.510 7.420 7.510 14,845 +0.02(+0.27%)
Aug 05, 2024 7.510 7.540 7.450 7.490 51,831 +0.18(+2.46%)
Aug 02, 2024 7.230 7.370 7.230 7.310 52,552 +0.15(+2.09%)
Aug 01, 2024 6.960 7.190 6.960 7.160 27,363 +0.16(+2.29%)
Jul 31, 2024 7.030 7.030 6.910 7.000 10,924 -0.01(-0.14%)
Jul 30, 2024 7.050 7.055 7.000 7.010 16,156 -0.06(-0.85%)
Jul 29, 2024 7.050 7.110 7.050 7.070 3,139 -0.01(-0.14%)
Jul 26, 2024 7.130 7.152 7.060 7.080 33,883 -0.15(-2.07%)
Jul 25, 2024 7.280 7.285 7.128 7.230 56,538 -0.03(-0.41%)
Jul 24, 2024 7.180 7.290 7.150 7.260 18,148 +0.09(+1.26%)
Jul 23, 2024 7.190 7.190 7.140 7.170 18,335 +0.02(+0.28%)
Jul 22, 2024 7.120 7.230 7.120 7.150 4,453 -0.03(-0.42%)
Jul 19, 2024 7.140 7.190 7.140 7.180 13,921 +0.08(+1.13%)
Jul 18, 2024 6.930 7.100 6.910 7.100 16,262 +0.11(+1.57%)
Jul 17, 2024 7.080 7.080 6.920 6.990 33,673 -0.05(-0.71%)
Jul 16, 2024 7.170 7.180 7.020 7.040 76,313 -0.17(-2.36%)
Jul 15, 2024 7.190 7.240 7.170 7.210 15,296 -0.03(-0.41%)
Jul 12, 2024 7.266 7.285 7.180 7.240 14,788 -0.06(-0.82%)
Jul 11, 2024 7.500 7.500 7.270 7.300 47,553 -0.21(-2.80%)
Jul 10, 2024 7.540 7.585 7.510 7.510 6,991 -0.09(-1.18%)
Jul 09, 2024 7.600 7.605 7.580 7.600 1,395 +0.06(+0.80%)
Jul 08, 2024 7.540 7.540 7.540 7.540 87 -0.01(-0.13%)
Jul 05, 2024 7.590 7.600 7.550 7.550 14,087 +0.00(+0.00%)
Jul 03, 2024 7.533 7.550 7.526 7.550 1,085 +0.03(+0.40%)
Jul 02, 2024 7.580 7.590 7.520 7.520 5,966 -0.08(-1.05%)
Jul 01, 2024 7.480 7.610 7.480 7.600 12,350 +0.09(+1.20%)
Jun 28, 2024 7.510 7.533 7.480 7.510 64,549 -0.02(-0.27%)
Jun 27, 2024 7.532 7.532 7.530 7.530 800 +0.01(+0.13%)
Jun 26, 2024 7.570 7.570 7.480 7.520 12,151 -0.03(-0.40%)
Jun 25, 2024 7.470 7.560 7.470 7.550 49,209 +0.15(+2.03%)
Jun 24, 2024 7.410 7.430 7.340 7.400 7,907 -0.06(-0.80%)
Jun 21, 2024 7.500 7.530 7.460 7.460 7,780 -0.08(-1.06%)
Jun 20, 2024 7.570 7.570 7.500 7.540 9,368 -0.05(-0.66%)
Jun 18, 2024 7.500 7.590 7.500 7.590 7,344 +0.08(+1.12%)
Jun 17, 2024 7.550 7.570 7.490 7.506 2,880 -0.01(-0.19%)
Jun 14, 2024 7.500 7.560 7.500 7.520 74,804 +0.04(+0.53%)
Jun 13, 2024 7.390 7.500 7.390 7.480 7,411 +0.07(+0.94%)
Jun 12, 2024 7.280 7.430 7.250 7.410 7,358 -0.03(-0.40%)
Jun 11, 2024 7.490 7.490 7.421 7.440 8,449 +0.04(+0.54%)
Jun 10, 2024 7.440 7.450 7.390 7.400 5,889 +0.01(+0.14%)
Jun 07, 2024 7.350 7.390 7.330 7.390 11,496 +0.06(+0.82%)
Jun 06, 2024 7.320 7.330 7.315 7.330 1,358 +0.00(+0.00%)
Jun 05, 2024 7.300 7.330 7.290 7.330 1,773 -0.01(-0.14%)
Jun 04, 2024 7.310 7.340 7.280 7.340 3,858 +0.05(+0.69%)
Jun 03, 2024 7.280 7.310 7.220 7.290 13,897 -0.02(-0.27%)
May 31, 2024 7.360 7.370 7.310 7.310 19,861 -0.14(-1.88%)
May 30, 2024 7.490 7.490 7.410 7.450 15,986 -0.08(-1.13%)
May 29, 2024 7.450 7.550 7.450 7.535 26,307 +0.11(+1.41%)
May 28, 2024 7.360 7.430 7.360 7.430 10,490 +0.02(+0.34%)
May 24, 2024 7.418 7.420 7.395 7.405 7,667 -0.04(-0.47%)
May 23, 2024 7.335 7.450 7.335 7.440 25,918 +0.17(+2.34%)
May 22, 2024 7.240 7.270 7.235 7.270 8,114 +0.07(+0.97%)
May 21, 2024 7.210 7.240 7.200 7.200 3,040 +0.03(+0.42%)
May 20, 2024 7.150 7.170 7.140 7.170 8,826 +0.00(+0.00%)
May 17, 2024 7.110 7.170 7.110 7.170 6,326 +0.06(+0.84%)
May 16, 2024 7.120 7.160 7.090 7.110 4,012 -0.01(-0.14%)
May 15, 2024 7.060 7.123 7.060 7.120 140,439 +0.02(+0.28%)
May 14, 2024 7.100 7.110 7.040 7.100 16,202 -0.05(-0.70%)
May 13, 2024 7.200 7.200 7.080 7.150 25,560 -0.07(-0.97%)
May 10, 2024 7.210 7.250 7.200 7.220 58,490 -0.02(-0.28%)
May 09, 2024 7.310 7.330 7.230 7.240 9,777 -0.06(-0.82%)
May 08, 2024 7.300 7.330 7.280 7.300 9,149 +0.01(+0.14%)
May 07, 2024 7.260 7.290 7.230 7.290 118,127 -0.01(-0.07%)
May 06, 2024 7.260 7.320 7.240 7.295 15,152 -0.02(-0.34%)
May 03, 2024 7.280 7.320 7.200 7.320 68,235 -0.03(-0.41%)
May 02, 2024 7.390 7.399 7.310 7.350 36,524 -0.13(-1.74%)
May 01, 2024 7.480 7.500 7.340 7.480 28,794 -0.01(-0.13%)
Apr 30, 2024 7.420 7.490 7.410 7.490 6,182 +0.14(+1.90%)
Apr 29, 2024 7.380 7.380 7.310 7.350 2,264 -0.10(-1.34%)
Apr 26, 2024 7.430 7.450 7.380 7.450 23,111 -0.04(-0.53%)
Apr 25, 2024 7.450 7.522 7.436 7.490 54,508 +0.08(+1.14%)
Apr 24, 2024 7.410 7.460 7.400 7.405 11,186 -0.01(-0.07%)
Apr 23, 2024 7.490 7.490 7.390 7.411 17,291 -0.05(-0.66%)
Apr 22, 2024 7.410 7.520 7.410 7.460 67,291 -0.04(-0.49%)
Apr 19, 2024 7.540 7.540 7.480 7.497 34,309 -0.08(-1.10%)
Apr 18, 2024 7.600 7.610 7.510 7.580 106,582 -0.04(-0.52%)
Apr 17, 2024 7.580 7.620 7.540 7.620 44,445 +0.01(+0.13%)
Apr 16, 2024 7.540 7.620 7.540 7.610 33,922 +0.12(+1.60%)
Apr 15, 2024 7.400 7.537 7.340 7.490 87,173 +0.00(+0.00%)
Apr 12, 2024 7.300 7.500 7.300 7.490 89,698 +0.21(+2.88%)
Apr 11, 2024 7.250 7.350 7.250 7.280 16,633 +0.00(+0.00%)
Apr 10, 2024 7.270 7.300 7.240 7.280 14,839 +0.16(+2.25%)
Apr 09, 2024 7.130 7.130 7.090 7.120 5,154 -0.08(-1.11%)
Apr 08, 2024 7.180 7.200 7.170 7.200 2,057 -0.07(-0.96%)
Apr 05, 2024 7.290 7.290 7.240 7.270 13,843 +0.00(+0.00%)
Apr 04, 2024 7.120 7.270 7.100 7.270 16,545 +0.11(+1.54%)
Apr 03, 2024 7.170 7.200 7.150 7.160 78,636 +0.00(+0.00%)
Apr 02, 2024 7.130 7.180 7.125 7.160 7,045 +0.08(+1.13%)
Apr 01, 2024 6.986 7.080 6.986 7.080 2,315 +0.09(+1.29%)
Mar 28, 2024 7.010 7.020 6.980 6.990 64,619 -0.07(-0.99%)
Mar 27, 2024 7.260 7.260 7.045 7.060 11,820 -0.20(-2.75%)
Mar 26, 2024 7.210 7.260 7.200 7.260 72,033 +0.02(+0.28%)
Mar 25, 2024 7.190 7.240 7.180 7.240 4,153 +0.02(+0.28%)
Mar 22, 2024 7.170 7.220 7.140 7.220 12,646 +0.08(+1.12%)
Mar 21, 2024 7.100 7.160 7.090 7.140 19,188 -0.02(-0.28%)
Mar 20, 2024 7.260 7.260 7.150 7.160 7,192 -0.07(-0.99%)
Mar 19, 2024 7.250 7.251 7.220 7.231 4,713 -0.04(-0.53%)
Mar 18, 2024 7.220 7.270 7.220 7.270 2,062 +0.03(+0.41%)
Mar 15, 2024 7.350 7.350 7.225 7.240 18,127 -0.06(-0.82%)
Mar 14, 2024 7.190 7.305 7.190 7.300 14,621 +0.13(+1.81%)
Mar 13, 2024 7.150 7.170 7.093 7.170 46,613 -0.03(-0.42%)
Mar 12, 2024 7.100 7.220 7.100 7.200 17,117 +0.05(+0.70%)
Mar 11, 2024 7.150 7.170 7.120 7.150 34,470 -0.04(-0.56%)
Mar 08, 2024 7.180 7.190 7.115 7.190 15,493 -0.02(-0.28%)
Mar 07, 2024 7.181 7.210 7.169 7.210 11,373 -0.07(-0.96%)
Mar 06, 2024 7.290 7.305 7.230 7.280 44,306 -0.06(-0.82%)
Mar 05, 2024 7.280 7.340 7.260 7.340 21,371 +0.04(+0.55%)
Mar 04, 2024 7.220 7.313 7.220 7.300 7,321 +0.05(+0.69%)
Mar 01, 2024 7.310 7.310 7.200 7.250 10,786 -0.01(-0.14%)
Feb 29, 2024 7.200 7.270 7.200 7.260 10,984 -0.04(-0.55%)
Feb 28, 2024 7.260 7.300 7.260 7.300 2,568 +0.05(+0.69%)
Feb 27, 2024 7.270 7.280 7.220 7.250 355,699 -0.09(-1.23%)
Feb 26, 2024 7.310 7.380 7.290 7.340 27,918 +0.00(+0.00%)
Feb 23, 2024 7.320 7.360 7.290 7.340 64,224 +0.02(+0.27%)
Feb 22, 2024 7.340 7.370 7.290 7.320 87,439 -0.04(-0.54%)
Feb 21, 2024 7.380 7.380 7.320 7.360 12,018 +0.02(+0.27%)
Feb 20, 2024 7.370 7.370 7.310 7.340 8,953 +0.04(+0.58%)
Feb 16, 2024 7.280 7.320 7.250 7.298 140,607 +0.05(+0.66%)
Feb 15, 2024 7.330 7.330 7.220 7.250 43,559 -0.07(-0.96%)
Feb 14, 2024 7.360 7.405 7.320 7.320 22,377 -0.14(-1.88%)
Feb 13, 2024 7.390 7.500 7.360 7.460 158,148 +0.20(+2.75%)
Feb 12, 2024 7.410 7.410 7.230 7.260 14,459 -0.16(-2.16%)
Feb 09, 2024 7.370 7.439 7.370 7.420 11,100 +0.03(+0.41%)
Feb 08, 2024 7.450 7.450 7.360 7.390 8,269 -0.03(-0.40%)
Feb 07, 2024 7.350 7.420 7.350 7.420 13,410 +0.06(+0.82%)
Feb 06, 2024 7.480 7.480 7.320 7.360 42,922 -0.08(-1.08%)
Feb 05, 2024 7.370 7.440 7.360 7.440 24,925 +0.14(+1.92%)
Feb 02, 2024 7.290 7.348 7.230 7.300 32,613 +0.08(+1.11%)
Feb 01, 2024 7.310 7.340 7.180 7.220 57,019 -0.15(-2.04%)
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 48,251 -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 75,889 +0.05(+0.63%)
Dec 15, 2023 7.054 7.199 7.054 7.181 27,436 +0.13(+1.80%)
Dec 14, 2023 7.254 7.254 6.954 7.054 111,329 -0.34(-4.54%)
Dec 13, 2023 7.707 7.725 7.353 7.390 47,656 -0.34(-4.45%)
Dec 12, 2023 7.653 7.743 7.653 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 7.759 7.759 7.653 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 72,952 -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%)
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.