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 )

7.550 +0.030 (+0.40%)
Official Closing Price Updated: 1:15 PM EDT, Jul 3, 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 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%)
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.