ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

AdvisorShares Dorsey Wright Short ETF (NQ:DWSH)

6.410 -0.070 (-1.07%)
Official Closing Price Updated: 1:15 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 6.460 6.460 6.410 6.410 67,111 -0.07(-1.07%)
Dec 23, 2025 6.420 6.480 6.420 6.480 53,661 +0.08(+1.17%)
Dec 22, 2025 6.410 6.410 6.350 6.405 31,716 -0.40(-5.81%)
Dec 19, 2025 6.790 6.810 6.776 6.800 35,238 +0.02(+0.30%)
Dec 18, 2025 6.760 6.790 6.720 6.780 30,244 +0.02(+0.31%)
Dec 17, 2025 6.800 6.800 6.720 6.759 43,912 -0.03(-0.41%)
Dec 16, 2025 6.750 6.840 6.750 6.787 11,171 +0.04(+0.62%)
Dec 15, 2025 6.720 6.785 6.688 6.745 17,033 +0.01(+0.15%)
Dec 12, 2025 6.710 6.735 6.640 6.735 15,702 +0.03(+0.52%)
Dec 11, 2025 6.770 6.770 6.680 6.700 60,532 -0.06(-0.95%)
Dec 10, 2025 6.912 6.931 6.740 6.764 70,768 -0.17(-2.39%)
Dec 09, 2025 6.910 6.940 6.886 6.930 15,131 +0.00(+0.07%)
Dec 08, 2025 6.850 6.947 6.850 6.925 70,406 +0.05(+0.66%)
Dec 05, 2025 6.870 6.880 6.810 6.880 6,658 -0.00(-0.00%)
Dec 04, 2025 6.830 6.890 6.830 6.880 11,493 +0.04(+0.66%)
Dec 03, 2025 6.912 6.912 6.820 6.835 56,596 -0.08(-1.16%)
Dec 02, 2025 6.966 6.970 6.915 6.915 13,953 +0.00(+0.07%)
Dec 01, 2025 6.950 6.960 6.840 6.910 47,464 -0.02(-0.27%)
Nov 28, 2025 6.970 6.970 6.900 6.928 17,706 -0.03(-0.50%)
Nov 26, 2025 7.020 7.030 6.935 6.963 39,726 -0.06(-0.81%)
Nov 25, 2025 7.120 7.120 6.990 7.020 92,200 -0.18(-2.50%)
Nov 24, 2025 7.220 7.250 7.180 7.200 80,328 -0.02(-0.35%)
Nov 21, 2025 7.470 7.470 7.170 7.225 36,493 -0.25(-3.29%)
Nov 20, 2025 7.390 7.500 7.340 7.471 76,845 +0.07(+0.96%)
Nov 19, 2025 7.360 7.420 7.360 7.400 24,231 +0.07(+0.98%)
Nov 18, 2025 7.320 7.380 7.300 7.328 68,467 +0.01(+0.08%)
Nov 17, 2025 7.228 7.340 7.211 7.322 64,198 +0.14(+1.99%)
Nov 14, 2025 7.190 7.218 7.170 7.180 45,648 +0.05(+0.70%)
Nov 13, 2025 7.056 7.142 7.044 7.130 15,239 +0.04(+0.56%)
Nov 12, 2025 7.100 7.110 7.043 7.090 69,502 +0.00(+0.03%)
Nov 11, 2025 7.120 7.120 7.070 7.088 23,106 -0.08(-1.14%)
Nov 10, 2025 7.140 7.240 7.120 7.170 89,995 +0.01(+0.08%)
Nov 07, 2025 7.240 7.250 7.155 7.165 68,564 -0.07(-0.90%)
Nov 06, 2025 7.150 7.240 7.150 7.230 42,794 +0.12(+1.62%)
Nov 05, 2025 7.210 7.210 7.090 7.115 40,976 -0.06(-0.83%)
Nov 04, 2025 7.170 7.200 7.150 7.175 41,932 +0.08(+1.12%)
Nov 03, 2025 7.110 7.170 7.095 7.095 15,361 +0.07(+0.99%)
Oct 31, 2025 7.080 7.100 7.026 7.026 18,230 -0.06(-0.82%)
Oct 30, 2025 7.010 7.100 6.970 7.084 62,813 +0.15(+2.15%)
Oct 29, 2025 6.840 6.950 6.820 6.935 45,830 +0.15(+2.29%)
Oct 28, 2025 6.740 6.790 6.720 6.780 66,644 +0.06(+0.89%)
Oct 27, 2025 6.720 6.750 6.710 6.720 123,384 -0.02(-0.22%)
Oct 24, 2025 6.720 6.735 6.700 6.735 10,253 -0.02(-0.37%)
Oct 23, 2025 6.800 6.820 6.740 6.760 22,494 -0.04(-0.52%)
Oct 22, 2025 6.750 6.800 6.730 6.795 27,948 +0.04(+0.52%)
Oct 21, 2025 6.840 6.840 6.730 6.760 123,599 -0.08(-1.10%)
Oct 20, 2025 6.890 6.890 6.810 6.835 53,801 -0.05(-0.80%)
Oct 17, 2025 6.940 6.970 6.890 6.890 12,913 -0.06(-0.79%)
Oct 16, 2025 6.900 6.980 6.880 6.945 43,816 +0.03(+0.44%)
Oct 15, 2025 6.890 6.950 6.810 6.915 57,553 +0.01(+0.20%)
Oct 14, 2025 6.965 7.020 6.890 6.901 25,108 -0.07(-0.99%)
Oct 13, 2025 7.020 7.020 6.950 6.970 75,039 -0.09(-1.21%)
Oct 10, 2025 6.830 7.080 6.800 7.055 108,648 +0.23(+3.37%)
Oct 09, 2025 6.760 6.840 6.720 6.825 46,824 +0.07(+0.96%)
Oct 08, 2025 6.770 6.780 6.740 6.760 41,855 -0.03(-0.37%)
Oct 07, 2025 6.673 6.790 6.650 6.785 31,387 +0.08(+1.12%)
Oct 06, 2025 6.640 6.720 6.640 6.710 13,797 +0.04(+0.68%)
Oct 03, 2025 6.729 6.729 6.610 6.665 45,123 -0.08(-1.26%)
Oct 02, 2025 6.770 6.780 6.700 6.750 25,242 -0.04(-0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.