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 )

7.430 +0.020 (+0.27%)
Official Closing Price Updated: 4:15 PM EDT, Sep 4, 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 (%)
Nov 30, 2022 8.614 8.704 8.342 8.342 111,845 -0.26(-3.06%)
Nov 29, 2022 8.668 8.686 8.577 8.605 38,878 -0.07(-0.83%)
Nov 28, 2022 8.595 8.722 8.586 8.677 126,783 +0.19(+2.24%)
Nov 25, 2022 8.532 8.532 8.487 8.487 4,034 +0.02(+0.21%)
Nov 23, 2022 8.559 8.614 8.469 8.469 37,603 -0.12(-1.37%)
Nov 22, 2022 8.650 8.761 8.586 8.586 276,113 -0.20(-2.27%)
Nov 21, 2022 8.750 8.813 8.686 8.786 65,026 +0.15(+1.68%)
Nov 18, 2022 8.523 8.722 8.523 8.641 15,293 -0.01(-0.16%)
Nov 17, 2022 8.741 8.758 8.605 8.655 31,757 +0.10(+1.22%)
Nov 16, 2022 8.396 8.550 8.396 8.550 32,628 +0.31(+3.74%)
Nov 15, 2022 8.124 8.297 8.070 8.242 51,331 -0.21(-2.47%)
Nov 14, 2022 8.260 8.450 8.260 8.450 894,642 +0.25(+3.10%)
Nov 11, 2022 8.614 8.623 8.169 8.197 87,828 -0.44(-5.14%)
Nov 10, 2022 9.049 9.058 8.641 8.641 127,903 -0.93(-9.75%)
Nov 09, 2022 9.412 9.620 9.412 9.575 153,543 +0.30(+3.28%)
Nov 08, 2022 9.230 9.412 9.076 9.271 113,713 -0.02(-0.25%)
Nov 07, 2022 9.321 9.493 9.285 9.294 28,179 -0.20(-2.11%)
Nov 04, 2022 9.384 9.638 9.383 9.494 54,588 -0.04(-0.46%)
Nov 03, 2022 9.529 9.697 9.475 9.539 49,939 +0.10(+1.06%)
Nov 02, 2022 9.085 9.439 9.040 9.439 66,909 +0.44(+4.83%)
Nov 01, 2022 8.931 9.067 8.840 9.004 30,144 +0.00(+0.00%)
Oct 31, 2022 8.985 9.078 8.985 9.004 14,704 -0.02(-0.20%)
Oct 28, 2022 9.248 9.266 8.994 9.022 45,654 -0.21(-2.26%)
Oct 27, 2022 9.049 9.230 8.994 9.230 56,739 +0.11(+1.19%)
Oct 26, 2022 9.167 9.174 8.913 9.121 88,368 -0.08(-0.89%)
Oct 25, 2022 9.520 9.520 9.158 9.203 126,155 -0.38(-3.97%)
Oct 24, 2022 9.656 9.783 9.504 9.584 82,236 -0.08(-0.84%)
Oct 21, 2022 9.838 9.937 9.647 9.665 98,143 -0.14(-1.39%)
Oct 20, 2022 9.765 9.810 9.520 9.801 69,961 +0.06(+0.65%)
Oct 19, 2022 9.520 9.847 9.520 9.738 137,392 +0.22(+2.29%)
Oct 18, 2022 9.357 9.620 9.285 9.520 241,061 -0.16(-1.69%)
Oct 17, 2022 9.856 9.856 9.602 9.684 279,219 -0.35(-3.52%)
Oct 14, 2022 9.693 10.12 9.620 10.04 136,372 +0.23(+2.31%)
Oct 13, 2022 10.23 10.42 9.720 9.810 215,178 -0.24(-2.35%)
Oct 12, 2022 10.07 10.13 9.937 10.05 75,916 +0.01(+0.09%)
Oct 11, 2022 10.02 10.20 9.847 10.04 131,112 +0.08(+0.82%)
Oct 10, 2022 9.765 10.03 9.765 9.956 98,559 +0.15(+1.48%)
Oct 07, 2022 9.539 9.874 9.539 9.810 124,612 +0.40(+4.24%)
Oct 06, 2022 9.421 9.495 9.266 9.412 42,055 +0.03(+0.29%)
Oct 05, 2022 9.529 9.602 9.312 9.384 140,112 +0.07(+0.78%)
Oct 04, 2022 9.584 9.592 9.266 9.312 152,983 -0.53(-5.35%)
Oct 03, 2022 9.874 10.06 9.756 9.838 239,032 -0.23(-2.25%)
Sep 30, 2022 9.974 10.07 9.820 10.06 195,385 +0.19(+1.93%)
Sep 29, 2022 9.684 9.974 9.684 9.874 101,553 +0.32(+3.32%)
Sep 28, 2022 9.829 9.838 9.529 9.557 307,188 -0.38(-3.83%)
Sep 27, 2022 9.820 10.00 9.647 9.937 235,172 +0.04(+0.37%)
Sep 26, 2022 9.792 9.901 9.593 9.901 160,047 +0.14(+1.39%)
Sep 23, 2022 9.729 9.874 9.647 9.765 351,466 +0.18(+1.89%)
Sep 22, 2022 9.393 9.584 9.348 9.584 190,137 +0.28(+3.02%)
Sep 21, 2022 9.103 9.339 8.940 9.303 100,503 +0.18(+1.99%)
Sep 20, 2022 9.017 9.158 9.017 9.121 141,103 +0.16(+1.82%)
Sep 19, 2022 9.058 9.058 8.940 8.958 57,052 -0.03(-0.30%)
Sep 16, 2022 8.949 9.049 8.913 8.985 854,408 +0.24(+2.80%)
Sep 15, 2022 8.804 8.822 8.569 8.741 44,915 -0.02(-0.21%)
Sep 14, 2022 8.759 8.849 8.705 8.759 15,949 +0.01(+0.10%)
Sep 13, 2022 8.532 8.750 8.496 8.750 37,280 +0.51(+6.16%)
Sep 12, 2022 8.333 8.333 8.182 8.242 892,692 -0.13(-1.52%)
Sep 09, 2022 8.496 8.496 8.324 8.369 97,695 -0.21(-2.43%)
Sep 08, 2022 8.822 8.858 8.532 8.577 68,450 -0.10(-1.19%)
Sep 07, 2022 9.022 9.022 8.669 8.681 78,140 -0.33(-3.68%)
Sep 06, 2022 8.786 9.013 8.786 9.013 64,571 +0.20(+2.26%)
Sep 02, 2022 8.623 8.877 8.596 8.813 50,023 +0.10(+1.14%)
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.