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 )

7.460 +0.100 (+1.36%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Oct 30, 2024 7.290 7.365 7.290 7.360 3,424 +0.01(+0.14%)
Oct 29, 2024 7.300 7.350 7.300 7.350 17,843 +0.06(+0.82%)
Oct 28, 2024 7.300 7.300 7.250 7.290 1,689 -0.10(-1.35%)
Oct 25, 2024 7.320 7.390 7.290 7.390 19,922 +0.05(+0.68%)
Oct 24, 2024 7.360 7.400 7.330 7.340 3,156 -0.07(-0.88%)
Oct 23, 2024 7.360 7.445 7.360 7.405 26,947 +0.07(+0.89%)
Oct 22, 2024 7.297 7.360 7.297 7.340 12,979 +0.08(+1.17%)
Oct 21, 2024 7.179 7.260 7.150 7.255 13,073 +0.09(+1.33%)
Oct 18, 2024 7.160 7.160 7.130 7.160 5,416 -0.01(-0.07%)
Oct 17, 2024 7.210 7.210 7.165 7.165 2,486 -0.01(-0.21%)
Oct 16, 2024 7.220 7.220 7.140 7.180 23,743 -0.05(-0.69%)
Oct 15, 2024 7.200 7.230 7.130 7.230 5,385 +0.03(+0.42%)
Oct 14, 2024 7.240 7.260 7.200 7.200 15,888 -0.01(-0.14%)
Oct 11, 2024 7.248 7.262 7.180 7.210 7,309 -0.06(-0.83%)
Oct 10, 2024 7.270 7.290 7.270 7.271 9,456 -0.01(-0.13%)
Oct 09, 2024 7.279 7.290 7.240 7.280 9,149 -0.03(-0.41%)
Oct 08, 2024 7.325 7.325 7.270 7.310 10,940 +0.06(+0.83%)
Oct 07, 2024 7.199 7.290 7.170 7.250 17,918 +0.09(+1.26%)
Oct 04, 2024 7.150 7.210 7.120 7.160 139,105 -0.14(-1.92%)
Oct 03, 2024 7.315 7.330 7.300 7.300 7,753 +0.06(+0.83%)
Oct 02, 2024 7.260 7.260 7.230 7.240 14,056 +0.00(+0.00%)
Oct 01, 2024 7.230 7.254 7.184 7.240 56,563 +0.10(+1.33%)
Sep 30, 2024 7.085 7.180 7.085 7.145 111,997 +0.05(+0.78%)
Sep 27, 2024 7.130 7.130 7.000 7.090 29,864 -0.08(-1.12%)
Sep 26, 2024 7.160 7.180 7.160 7.170 1,628 -0.17(-2.32%)
Sep 25, 2024 7.240 7.340 7.230 7.340 12,297 +0.16(+2.23%)
Sep 24, 2024 7.200 7.200 7.150 7.180 22,394 -0.07(-0.90%)
Sep 23, 2024 7.230 7.290 7.215 7.245 9,344 +0.00(+0.01%)
Sep 20, 2024 7.250 7.269 7.230 7.244 15,715 +0.06(+0.89%)
Sep 19, 2024 7.130 7.180 7.100 7.180 82,633 -0.07(-0.97%)
Sep 18, 2024 7.250 7.250 7.130 7.250 10,832 -0.04(-0.55%)
Sep 17, 2024 7.300 7.300 7.210 7.290 25,590 -0.03(-0.41%)
Sep 16, 2024 7.380 7.380 7.300 7.320 38,418 -0.09(-1.21%)
Sep 13, 2024 7.500 7.500 7.370 7.410 8,003 -0.14(-1.85%)
Sep 12, 2024 7.600 7.620 7.500 7.550 38,678 -0.08(-1.05%)
Sep 11, 2024 7.650 7.770 7.620 7.630 41,014 -0.01(-0.13%)
Sep 10, 2024 7.550 7.670 7.550 7.640 33,365 +0.09(+1.19%)
Sep 09, 2024 7.490 7.550 7.490 7.550 10,387 +0.05(+0.67%)
Sep 06, 2024 7.415 7.525 7.390 7.500 18,480 +0.06(+0.81%)
Sep 05, 2024 7.440 7.450 7.390 7.440 23,393 +0.01(+0.13%)
Sep 04, 2024 7.370 7.440 7.370 7.430 58,243 +0.02(+0.27%)
Sep 03, 2024 7.330 7.428 7.322 7.410 27,720 +0.12(+1.65%)
Aug 30, 2024 7.250 7.330 7.250 7.290 6,180 +0.01(+0.14%)
Aug 29, 2024 7.280 7.304 7.220 7.280 20,661 -0.02(-0.27%)
Aug 28, 2024 7.230 7.310 7.227 7.300 12,081 +0.07(+0.97%)
Aug 27, 2024 7.200 7.240 7.200 7.230 907 +0.03(+0.42%)
Aug 26, 2024 7.150 7.215 7.140 7.200 12,447 -0.03(-0.41%)
Aug 23, 2024 7.320 7.320 7.190 7.230 26,721 -0.15(-2.03%)
Aug 22, 2024 7.240 7.380 7.240 7.380 11,367 +0.10(+1.37%)
Aug 21, 2024 7.310 7.320 7.270 7.280 5,167 -0.05(-0.62%)
Aug 20, 2024 7.300 7.340 7.290 7.325 6,972 +0.07(+0.90%)
Aug 19, 2024 7.310 7.310 7.220 7.260 20,465 -0.07(-0.95%)
Aug 16, 2024 7.330 7.350 7.315 7.330 7,421 -0.02(-0.27%)
Aug 15, 2024 7.430 7.430 7.320 7.350 24,621 -0.16(-2.13%)
Aug 14, 2024 7.490 7.510 7.450 7.510 7,631 +0.04(+0.54%)
Aug 13, 2024 7.590 7.590 7.440 7.470 11,175 -0.14(-1.84%)
Aug 12, 2024 7.520 7.610 7.520 7.610 15,784 +0.11(+1.47%)
Aug 09, 2024 7.506 7.510 7.462 7.500 19,492 +0.02(+0.27%)
Aug 08, 2024 7.548 7.548 7.470 7.480 28,605 -0.11(-1.45%)
Aug 07, 2024 7.440 7.590 7.390 7.590 33,635 +0.08(+1.07%)
Aug 06, 2024 7.490 7.510 7.420 7.510 14,845 +0.02(+0.27%)
Aug 05, 2024 7.510 7.540 7.450 7.490 51,831 +0.18(+2.46%)
Aug 02, 2024 7.230 7.370 7.230 7.310 52,552 +0.15(+2.09%)
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.