Advisorshares D.W. Short -1X ETF (NQ: DWSH )

7.180 -0.070 (-0.97%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.84 18.00 17.49 17.55 130,603 -0.16(-0.93%)
Jun 29, 2020 18.30 18.58 17.59 17.72 546,011 -0.84(-4.54%)
Jun 26, 2020 17.91 18.58 17.91 18.56 311,899 +0.84(+4.76%)
Jun 25, 2020 18.32 18.46 17.67 17.72 260,669 -0.26(-1.46%)
Jun 24, 2020 17.25 18.23 17.25 17.98 523,015 +1.01(+5.93%)
Jun 23, 2020 16.92 17.15 16.77 16.97 205,401 -0.16(-0.95%)
Jun 22, 2020 17.24 17.45 17.06 17.14 122,195 +0.01(+0.05%)
Jun 19, 2020 16.43 17.27 16.33 17.13 681,481 +0.35(+2.11%)
Jun 18, 2020 17.05 17.14 16.43 16.77 515,920 +0.00(+0.00%)
Jun 17, 2020 16.17 16.82 16.17 16.77 306,461 +0.61(+3.76%)
Jun 16, 2020 15.45 16.52 15.42 16.17 391,830 -0.57(-3.41%)
Jun 15, 2020 17.65 17.96 16.50 16.74 279,507 -0.19(-1.12%)
Jun 12, 2020 16.85 17.65 16.38 16.93 510,973 -0.93(-5.23%)
Jun 11, 2020 17.65 17.95 17.04 17.86 612,384 +1.69(+10.43%)
Jun 10, 2020 15.32 16.31 15.32 16.18 467,655 +0.98(+6.45%)
Jun 09, 2020 14.86 15.38 14.86 15.20 302,474 +0.95(+6.68%)
Jun 08, 2020 14.96 15.00 14.05 14.24 1,242,751 -1.26(-8.13%)
Jun 05, 2020 15.47 15.79 15.09 15.50 717,325 -1.71(-9.93%)
Jun 04, 2020 18.32 18.39 17.16 17.21 386,623 -0.74(-4.12%)
Jun 03, 2020 19.04 19.15 17.95 17.95 461,070 -1.55(-7.95%)
Jun 02, 2020 20.00 20.00 19.34 19.50 270,145 -0.50(-2.49%)
Jun 01, 2020 20.93 20.93 19.86 20.00 116,958 -0.68(-3.29%)
May 29, 2020 20.22 20.93 20.22 20.68 244,623 +0.48(+2.38%)
May 28, 2020 19.29 20.20 19.27 20.20 272,550 +0.90(+4.65%)
May 27, 2020 19.79 20.50 19.30 19.30 396,290 -1.14(-5.59%)
May 26, 2020 21.14 21.42 20.17 20.45 381,188 -1.64(-7.43%)
May 22, 2020 21.55 22.52 21.55 22.09 148,891 +0.26(+1.20%)
May 21, 2020 21.58 22.09 21.53 21.82 328,113 -0.09(-0.41%)
May 20, 2020 22.03 22.11 21.71 21.91 286,501 -0.87(-3.82%)
May 19, 2020 21.99 22.79 21.93 22.79 228,387 +0.81(+3.67%)
May 18, 2020 23.39 23.39 21.85 21.98 460,728 -2.92(-11.73%)
May 15, 2020 25.52 25.57 24.51 24.90 200,286 -0.26(-1.05%)
May 14, 2020 26.63 27.11 24.77 25.16 746,705 -0.50(-1.94%)
May 13, 2020 24.48 25.94 24.48 25.66 851,296 +1.48(+6.11%)
May 12, 2020 23.26 24.18 22.85 24.18 626,649 +0.92(+3.98%)
May 11, 2020 22.67 23.56 22.67 23.26 194,686 +0.73(+3.22%)
May 08, 2020 23.58 23.75 22.44 22.53 203,815 -1.60(-6.61%)
May 07, 2020 24.21 24.22 23.57 24.13 243,326 -0.50(-2.03%)
May 06, 2020 23.65 24.67 23.65 24.63 124,913 +0.60(+2.49%)
May 05, 2020 23.40 24.10 22.58 24.03 264,554 +0.13(+0.53%)
May 04, 2020 25.11 25.26 23.76 23.90 225,986 -0.31(-1.27%)
May 01, 2020 23.72 24.35 23.30 24.21 475,570 +1.41(+6.21%)
Apr 30, 2020 22.30 23.16 22.30 22.79 244,292 +0.77(+3.50%)
Apr 29, 2020 23.79 23.80 21.99 22.02 489,622 -2.35(-9.64%)
Apr 28, 2020 24.39 25.10 23.86 24.37 361,700 -0.72(-2.86%)
Apr 27, 2020 26.15 26.75 24.91 25.09 216,574 -1.62(-6.08%)
Apr 24, 2020 26.75 27.18 26.21 26.71 266,019 -0.23(-0.84%)
Apr 23, 2020 27.37 27.40 26.21 26.94 375,214 -0.59(-2.14%)
Apr 22, 2020 27.20 27.84 26.93 27.53 154,337 -0.67(-2.38%)
Apr 21, 2020 28.76 28.88 27.66 28.20 248,281 +0.65(+2.37%)
Apr 20, 2020 27.82 28.63 26.67 27.55 308,462 +0.44(+1.64%)
Apr 17, 2020 27.64 27.97 26.34 27.10 281,018 -2.29(-7.80%)
Apr 16, 2020 28.65 29.43 28.33 29.40 311,541 +1.06(+3.74%)
Apr 15, 2020 28.38 28.96 27.82 28.33 265,733 +1.41(+5.22%)
Apr 14, 2020 26.03 27.34 26.03 26.93 247,677 -0.27(-1.00%)
Apr 13, 2020 26.30 27.78 26.30 27.20 395,805 +1.23(+4.75%)
Apr 09, 2020 27.84 27.96 24.93 25.97 1,170,617 -2.05(-7.31%)
Apr 08, 2020 28.94 29.24 27.84 28.02 539,672 -1.32(-4.51%)
Apr 07, 2020 29.26 29.40 27.78 29.34 665,770 -1.58(-5.10%)
Apr 06, 2020 32.64 32.64 30.65 30.92 371,361 -2.58(-7.71%)
Apr 03, 2020 33.58 34.45 33.04 33.50 435,976 -0.10(-0.30%)
Apr 02, 2020 34.45 34.45 31.92 33.60 369,306 -0.53(-1.54%)
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.