Advisorshares D.W. Short ETF (NQ: DWSH )

11.43 USD -0.45 (-3.79%)
Official Closing Price Updated: 4:02 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 11.64 11.64 11.40 11.43 68,265 -0.45(-3.79%)
Dec 03, 2020 11.92 12.00 11.65 11.88 58,132 -0.16(-1.33%)
Dec 02, 2020 12.29 12.36 12.00 12.04 27,089 -0.27(-2.19%)
Dec 01, 2020 12.21 12.31 12.13 12.31 83,076 -0.17(-1.36%)
Nov 30, 2020 12.04 12.51 12.04 12.48 46,038 +0.41(+3.40%)
Nov 27, 2020 11.95 12.08 11.95 12.07 35,300 +0.05(+0.42%)
Nov 25, 2020 12.00 12.20 11.93 12.02 89,500 +0.13(+1.09%)
Nov 24, 2020 12.16 12.21 11.82 11.89 486,895 -0.77(-6.08%)
Nov 23, 2020 13.34 13.34 12.58 12.66 163,830 -0.82(-6.08%)
Nov 20, 2020 13.27 13.49 13.27 13.48 41,500 +0.10(+0.75%)
Nov 19, 2020 13.65 13.68 13.32 13.38 109,764 -0.17(-1.25%)
Nov 18, 2020 13.33 13.57 13.11 13.55 91,852 +0.10(+0.74%)
Nov 17, 2020 13.75 13.90 13.29 13.45 181,650 -0.17(-1.25%)
Nov 16, 2020 13.86 13.92 13.56 13.62 160,853 -0.73(-5.09%)
Nov 13, 2020 14.94 14.94 14.30 14.35 101,400 -0.71(-4.71%)
Nov 12, 2020 14.74 15.23 14.70 15.06 74,215 +0.47(+3.22%)
Nov 11, 2020 14.13 14.70 14.13 14.59 276,307 +0.36(+2.53%)
Nov 10, 2020 14.37 14.52 14.11 14.23 313,241 -0.24(-1.68%)
Nov 09, 2020 15.53 15.70 14.12 14.47 886,026 -2.62(-15.31%)
Nov 06, 2020 16.75 17.18 16.65 17.09 44,700 +0.29(+1.70%)
Nov 05, 2020 17.11 17.28 16.57 16.80 475,830 -0.43(-2.47%)
Nov 04, 2020 17.02 17.55 16.92 17.23 114,558 +0.25(+1.47%)
Nov 03, 2020 17.08 17.11 16.80 16.98 228,136 -0.45(-2.61%)
Nov 02, 2020 17.79 17.95 17.38 17.43 105,250 -0.56(-3.09%)
Oct 30, 2020 18.15 18.36 17.97 17.99 258,500 -0.01(-0.06%)
Oct 29, 2020 18.43 18.64 17.89 18.00 157,098 -0.34(-1.85%)
Oct 28, 2020 18.18 18.34 18.00 18.34 205,476 +0.59(+3.32%)
Oct 27, 2020 17.26 17.75 17.26 17.75 49,569 +0.41(+2.36%)
Oct 26, 2020 16.80 17.51 16.80 17.34 453,331 +0.69(+4.14%)
Oct 23, 2020 16.66 16.86 16.62 16.65 29,900 -0.15(-0.89%)
Oct 22, 2020 17.34 17.36 16.77 16.80 71,669 -0.69(-3.95%)
Oct 21, 2020 17.31 17.53 17.31 17.49 82,441 +0.09(+0.52%)
Oct 20, 2020 17.42 17.45 17.23 17.40 20,682 -0.28(-1.58%)
Oct 19, 2020 17.42 17.68 17.35 17.68 244,505 +0.10(+0.57%)
Oct 16, 2020 17.36 17.70 17.34 17.58 59,500 +0.11(+0.63%)
Oct 15, 2020 17.87 17.96 17.43 17.47 91,217 -0.20(-1.13%)
Oct 14, 2020 17.55 17.67 17.45 17.67 39,704 -0.03(-0.17%)
Oct 13, 2020 17.31 17.74 17.31 17.70 82,871 +0.45(+2.61%)
Oct 12, 2020 17.26 17.42 17.18 17.25 56,416 -0.08(-0.46%)
Oct 09, 2020 17.00 17.35 16.85 17.33 61,200 +0.20(+1.17%)
Oct 08, 2020 17.50 17.55 17.07 17.13 148,622 -0.61(-3.44%)
Oct 07, 2020 17.93 17.93 17.58 17.74 151,272 -0.54(-2.95%)
Oct 06, 2020 17.87 18.30 17.47 18.28 272,370 +0.22(+1.22%)
Oct 05, 2020 18.25 18.25 18.01 18.06 262,267 -0.40(-2.17%)
Oct 02, 2020 19.38 19.42 18.40 18.46 200,300 -0.47(-2.48%)
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.