Skip to main content

Advisorshares Dorsey Wright Alpha EW ETF (NQ: DWEQ )

17.39 UNCHANGED
Last Price Updated: 4:15 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.90 19.26 18.90 19.26 17,866 +0.45(+2.40%)
May 28, 2020 18.92 19.08 18.81 18.81 144,668 +0.14(+0.75%)
May 27, 2020 18.63 18.67 18.55 18.67 16,133 -0.03(-0.13%)
May 26, 2020 18.86 18.86 18.69 18.69 1,633 -0.12(-0.65%)
May 22, 2020 18.79 18.83 18.79 18.81 8,677 +0.11(+0.57%)
May 21, 2020 18.71 18.71 18.71 18.71 1,086 -0.06(-0.30%)
May 20, 2020 18.76 18.76 18.76 18.76 1,580 +0.14(+0.75%)
May 19, 2020 18.80 18.81 18.62 18.62 17,873 -0.10(-0.51%)
May 18, 2020 18.83 18.83 18.72 18.72 6,049 +0.57(+3.13%)
May 15, 2020 18.15 18.15 18.15 0 +0.00(+0.00%)
May 14, 2020 18.01 18.15 18.01 18.15 2,622 +0.10(+0.57%)
May 13, 2020 18.40 18.40 17.92 18.05 184,863 -0.30(-1.61%)
May 12, 2020 18.61 18.74 18.34 18.34 17,580 -0.26(-1.42%)
May 11, 2020 18.54 18.62 18.54 18.61 6,965 +0.34(+1.88%)
May 08, 2020 18.27 18.27 18.27 0 +0.00(+0.00%)
May 07, 2020 18.27 18.27 18.27 0 +0.00(+0.00%)
May 06, 2020 18.29 18.35 18.27 18.27 6,300 +0.26(+1.45%)
May 05, 2020 18.00 18.00 18.00 0 +0.00(+0.00%)
May 04, 2020 18.00 18.00 18.00 0 +0.14(+0.79%)
May 01, 2020 17.87 17.87 17.86 17.86 1,939 -0.21(-1.14%)
Apr 30, 2020 18.11 18.11 18.07 18.07 654 -0.02(-0.10%)
Apr 29, 2020 18.11 18.11 18.09 18.09 1,445 -0.06(-0.32%)
Apr 28, 2020 18.15 18.15 18.15 0 +0.00(+0.00%)
Apr 27, 2020 18.17 18.18 18.12 18.15 3,785 +0.02(+0.11%)
Apr 24, 2020 18.15 18.15 18.13 18.13 2,552 -0.02(-0.13%)
Apr 23, 2020 18.15 18.15 18.15 18.15 270 +0.00(+0.00%)
Apr 22, 2020 18.15 18.15 18.15 0 +0.00(+0.00%)
Apr 21, 2020 18.15 18.29 18.13 18.15 11,134 +0.05(+0.27%)
Apr 20, 2020 18.13 18.13 18.10 18.10 1,633 +0.01(+0.07%)
Apr 17, 2020 18.10 18.16 18.04 18.09 6,023 -0.01(-0.06%)
Apr 16, 2020 18.10 18.10 18.10 8 +0.00(+0.00%)
Apr 15, 2020 18.12 18.12 18.10 18.10 112 +0.02(+0.12%)
Apr 14, 2020 18.06 18.13 18.03 18.08 1,593 -0.02(-0.14%)
Apr 13, 2020 18.11 18.11 18.10 18.10 102 -0.00(-0.03%)
Apr 09, 2020 18.09 18.15 18.09 18.11 1,939 +0.00(+0.00%)
Apr 08, 2020 18.06 18.15 18.06 18.11 204 +0.00(+0.00%)
Apr 07, 2020 18.16 18.16 18.11 18.11 102 -0.03(-0.16%)
Apr 06, 2020 18.18 18.18 18.09 18.14 2,252 +0.07(+0.39%)
Apr 03, 2020 18.07 18.07 18.07 0 +0.00(+0.00%)
Apr 02, 2020 18.07 18.10 18.04 18.07 7,154 -0.05(-0.25%)
Apr 01, 2020 18.14 18.19 18.05 18.11 3,400 -0.04(-0.24%)
Mar 31, 2020 18.19 18.19 18.16 18.16 204 +0.04(+0.22%)
Mar 30, 2020 18.07 18.12 18.07 18.12 142,408 +0.02(+0.11%)
Mar 27, 2020 18.05 18.10 17.93 18.10 4,696 -0.05(-0.27%)
Mar 26, 2020 18.16 18.19 18.15 18.15 26,520 -0.12(-0.67%)
Mar 25, 2020 18.27 18.27 18.27 0 +0.00(+0.00%)
Mar 24, 2020 18.29 18.29 18.27 18.27 112 +0.16(+0.87%)
Mar 23, 2020 18.05 18.35 18.02 18.11 40,903 -0.24(-1.32%)
Mar 20, 2020 18.77 18.96 18.35 18.35 24,502 -0.40(-2.16%)
Mar 19, 2020 18.75 18.76 18.75 18.76 102 +0.35(+1.90%)
Mar 18, 2020 18.28 18.41 18.12 18.41 11,442 -0.37(-1.98%)
Mar 17, 2020 18.73 18.78 18.73 18.78 102 +0.54(+2.96%)
Mar 16, 2020 19.59 19.59 18.24 18.24 1,782 -2.62(-12.57%)
Mar 13, 2020 20.11 20.86 19.98 20.86 35,528 +1.06(+5.34%)
Mar 12, 2020 20.10 20.46 19.74 19.80 7,247 -1.96(-9.01%)
Mar 11, 2020 21.82 21.82 21.77 21.77 380 -0.68(-3.04%)
Mar 10, 2020 22.98 23.02 22.27 22.45 2,877 +0.16(+0.72%)
Mar 09, 2020 22.68 22.99 22.19 22.29 28,043 -1.71(-7.14%)
Mar 06, 2020 24.00 24.00 23.42 24.00 9,596 -0.52(-2.12%)
Mar 05, 2020 24.90 24.90 24.47 24.52 3,213 -0.61(-2.41%)
Mar 04, 2020 24.43 25.15 24.40 25.13 9,287 +1.03(+4.29%)
Mar 03, 2020 24.32 24.32 24.10 24.10 4,227 -0.44(-1.78%)
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.