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 )

7.320 -0.030 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, May 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 (%)
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 48,252 -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%)
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.