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)

6.420 +0.130 (+2.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2026 6.320 6.440 6.320 6.420 58,370 +0.13(+2.12%)
Mar 09, 2026 6.350 6.410 6.260 6.287 96,555 +0.05(+0.75%)
Mar 06, 2026 6.260 6.330 6.240 6.240 34,062 +0.05(+0.81%)
Mar 05, 2026 6.180 6.200 6.135 6.190 44,151 +0.01(+0.16%)
Mar 04, 2026 6.170 6.220 6.160 6.180 102,203 -0.03(-0.40%)
Mar 03, 2026 6.300 6.340 6.170 6.205 71,256 -0.01(-0.18%)
Mar 02, 2026 6.280 6.290 6.200 6.216 137,668 +0.03(+0.51%)
Feb 27, 2026 6.220 6.255 6.170 6.184 77,392 -0.03(-0.50%)
Feb 26, 2026 6.250 6.279 6.200 6.215 66,498 -0.09(-1.51%)
Feb 25, 2026 6.310 6.360 6.300 6.310 81,456 +0.04(+0.72%)
Feb 24, 2026 6.280 6.280 6.230 6.265 107,887 -0.04(-0.56%)
Feb 23, 2026 6.265 6.330 6.265 6.300 7,341 +0.13(+2.13%)
Feb 20, 2026 6.210 6.210 6.143 6.168 12,367 -0.00(-0.02%)
Feb 19, 2026 6.170 6.200 6.169 6.170 27,155 +0.06(+0.98%)
Feb 18, 2026 6.150 6.160 6.110 6.110 29,148 -0.13(-2.08%)
Feb 17, 2026 6.210 6.300 6.210 6.240 20,908 +0.04(+0.73%)
Feb 13, 2026 6.220 6.230 6.160 6.195 11,142 -0.06(-0.96%)
Feb 12, 2026 6.065 6.290 6.065 6.255 53,641 +0.15(+2.46%)
Feb 11, 2026 6.050 6.116 6.050 6.105 12,960 +0.06(+0.91%)
Feb 10, 2026 6.110 6.110 5.990 6.050 45,493 -0.08(-1.22%)
Feb 09, 2026 6.180 6.180 6.110 6.125 25,516 +0.03(+0.57%)
Feb 06, 2026 6.140 6.170 6.080 6.090 38,268 -0.10(-1.61%)
Feb 05, 2026 6.100 6.210 6.096 6.190 60,223 +0.14(+2.31%)
Feb 04, 2026 6.150 6.150 6.020 6.050 52,455 -0.22(-3.51%)
Feb 03, 2026 6.229 6.340 6.175 6.270 14,481 +0.04(+0.72%)
Feb 02, 2026 6.230 6.240 6.190 6.225 44,192 +0.00(+0.08%)
Jan 30, 2026 6.260 6.289 6.220 6.220 27,401 -0.05(-0.78%)
Jan 29, 2026 6.247 6.310 6.247 6.269 72,330 +0.03(+0.48%)
Jan 28, 2026 6.194 6.245 6.190 6.239 38,223 +0.07(+1.20%)
Jan 27, 2026 6.152 6.200 6.150 6.165 58,065 +0.08(+1.32%)
Jan 26, 2026 6.050 6.100 6.030 6.085 48,788 +0.04(+0.65%)
Jan 23, 2026 6.000 6.070 5.991 6.045 31,436 +0.06(+1.00%)
Jan 22, 2026 6.030 6.030 5.930 5.985 38,914 -0.04(-0.74%)
Jan 21, 2026 6.100 6.140 6.010 6.030 38,453 -0.16(-2.59%)
Jan 20, 2026 6.170 6.190 6.140 6.190 33,606 +0.12(+2.06%)
Jan 16, 2026 6.070 6.080 6.059 6.065 392,206 +0.05(+0.83%)
Jan 15, 2026 6.060 6.080 6.000 6.015 35,414 -0.05(-0.82%)
Jan 14, 2026 6.170 6.170 6.030 6.065 14,866 -0.07(-1.14%)
Jan 13, 2026 6.040 6.170 6.040 6.135 20,803 +0.06(+0.99%)
Jan 12, 2026 6.070 6.120 6.060 6.075 13,975 +0.03(+0.50%)
Jan 09, 2026 6.160 6.190 6.045 6.045 23,739 -0.11(-1.72%)
Jan 08, 2026 6.320 6.390 6.100 6.151 53,619 -0.14(-2.22%)
Jan 07, 2026 6.200 6.300 6.200 6.290 27,559 +0.10(+1.54%)
Jan 06, 2026 6.350 6.380 6.190 6.195 69,552 -0.16(-2.59%)
Jan 05, 2026 6.400 6.407 6.290 6.360 53,591 -0.08(-1.25%)
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.