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 (%)
Aug 31, 2022 8.577 8.786 8.577 8.741 67,820 +0.04(+0.49%)
Aug 30, 2022 8.623 8.731 8.532 8.698 368,314 +0.08(+0.88%)
Aug 29, 2022 8.614 8.632 8.523 8.623 106,981 +0.11(+1.28%)
Aug 26, 2022 8.079 8.555 8.079 8.514 81,732 +0.39(+4.80%)
Aug 25, 2022 8.296 8.323 8.124 8.124 39,500 -0.23(-2.77%)
Aug 24, 2022 8.450 8.450 8.305 8.355 26,835 -0.05(-0.65%)
Aug 23, 2022 8.414 8.432 8.296 8.410 943,831 -0.00(-0.05%)
Aug 22, 2022 8.287 8.432 8.251 8.414 56,734 +0.32(+3.92%)
Aug 19, 2022 8.033 8.160 7.977 8.097 41,939 +0.24(+3.00%)
Aug 18, 2022 7.843 7.925 7.843 7.861 87,167 +0.02(+0.23%)
Aug 17, 2022 7.770 7.915 7.725 7.843 136,316 +0.22(+2.93%)
Aug 16, 2022 7.725 7.770 7.526 7.619 251,097 -0.03(-0.43%)
Aug 15, 2022 7.698 7.752 7.652 7.652 32,435 -0.05(-0.71%)
Aug 12, 2022 7.834 7.834 7.707 7.707 30,039 -0.18(-2.30%)
Aug 11, 2022 7.861 7.888 7.689 7.888 999,794 -0.04(-0.46%)
Aug 10, 2022 8.060 8.060 7.915 7.925 41,312 -0.36(-4.38%)
Aug 09, 2022 8.033 8.305 8.033 8.287 150,360 +0.32(+3.98%)
Aug 08, 2022 8.033 8.106 7.852 7.970 80,102 -0.17(-2.12%)
Aug 05, 2022 8.396 8.396 8.133 8.142 23,719 -0.06(-0.77%)
Aug 04, 2022 8.224 8.287 8.160 8.206 20,529 -0.05(-0.55%)
Aug 03, 2022 8.405 8.405 8.251 8.251 135,584 -0.22(-2.57%)
Aug 02, 2022 8.469 8.501 8.414 8.469 44,698 +0.01(+0.11%)
Aug 01, 2022 8.514 8.595 8.414 8.459 17,817 -0.05(-0.64%)
Jul 29, 2022 8.478 8.606 8.478 8.514 173,298 -0.03(-0.32%)
Jul 28, 2022 8.621 8.795 8.496 8.541 75,035 -0.09(-1.05%)
Jul 27, 2022 8.831 8.831 8.632 8.632 67,617 -0.30(-3.35%)
Jul 26, 2022 8.867 8.931 8.867 8.931 34,225 +0.13(+1.44%)
Jul 25, 2022 8.768 8.804 8.727 8.804 119,889 +0.10(+1.15%)
Jul 22, 2022 8.550 8.736 8.450 8.704 13,791 +0.17(+2.02%)
Jul 21, 2022 8.614 8.614 8.523 8.532 49,407 -0.04(-0.42%)
Jul 20, 2022 8.731 8.804 8.568 8.568 88,055 -0.35(-3.94%)
Jul 19, 2022 9.013 9.035 8.795 8.919 183,509 -0.27(-2.99%)
Jul 18, 2022 9.130 9.201 8.985 9.194 56,286 -0.02(-0.20%)
Jul 15, 2022 9.339 9.393 9.185 9.212 318,608 -0.24(-2.59%)
Jul 14, 2022 9.475 9.547 9.402 9.457 72,550 +0.16(+1.76%)
Jul 13, 2022 9.421 9.448 9.248 9.294 27,237 +0.04(+0.39%)
Jul 12, 2022 9.348 9.348 9.130 9.257 32,869 -0.05(-0.58%)
Jul 11, 2022 9.275 9.312 9.165 9.312 21,664 +0.33(+3.63%)
Jul 08, 2022 8.949 9.067 8.913 8.985 20,793 +0.02(+0.20%)
Jul 07, 2022 9.285 9.285 8.931 8.967 97,767 -0.30(-3.23%)
Jul 06, 2022 9.103 9.285 8.976 9.266 52,260 +0.20(+2.20%)
Jul 05, 2022 9.402 9.575 9.067 9.067 361,803 -0.36(-3.85%)
Jul 01, 2022 9.584 9.726 9.348 9.430 278,417 -0.06(-0.67%)
Jun 30, 2022 9.557 9.667 9.402 9.493 63,752 +0.07(+0.77%)
Jun 29, 2022 9.330 9.475 9.330 9.421 133,108 +0.11(+1.17%)
Jun 28, 2022 8.913 9.312 8.841 9.312 369,393 +0.31(+3.42%)
Jun 27, 2022 8.958 9.058 8.867 9.003 145,531 +0.10(+1.12%)
Jun 24, 2022 9.312 9.312 8.904 8.904 171,131 -0.41(-4.38%)
Jun 23, 2022 9.611 9.611 9.312 9.312 413,023 -0.21(-2.19%)
Jun 22, 2022 9.711 9.720 9.430 9.520 139,105 -0.07(-0.76%)
Jun 21, 2022 9.466 9.593 9.402 9.593 111,603 -0.09(-0.95%)
Jun 17, 2022 9.983 9.983 9.538 9.684 357,016 -0.29(-2.90%)
Jun 16, 2022 9.575 10.05 9.575 9.974 455,740 +0.66(+7.11%)
Jun 15, 2022 9.511 9.511 9.158 9.312 150,773 -0.29(-3.02%)
Jun 14, 2022 9.520 9.640 9.430 9.602 255,762 +0.05(+0.57%)
Jun 13, 2022 9.203 9.566 9.203 9.547 389,490 +0.52(+5.72%)
Jun 10, 2022 9.022 9.085 8.904 9.031 86,102 +0.33(+3.75%)
Jun 09, 2022 8.586 8.704 8.568 8.704 112,606 +0.23(+2.66%)
Jun 08, 2022 8.487 8.541 8.396 8.479 51,704 -0.04(-0.41%)
Jun 07, 2022 8.713 8.713 8.478 8.514 281,334 -0.05(-0.63%)
Jun 06, 2022 8.478 8.577 8.436 8.568 39,916 +0.05(+0.53%)
Jun 03, 2022 8.414 8.568 8.414 8.523 56,110 +0.12(+1.40%)
Jun 02, 2022 8.858 9.103 8.405 8.405 275,884 -0.29(-3.34%)
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.