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)

6.885 -0.070 (-1.00%)
Official Closing Price Updated: 4:15 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 6.931 6.931 6.870 6.885 55,474 -0.07(-1.00%)
Sep 25, 2025 6.830 6.960 6.830 6.955 78,510 +0.15(+2.20%)
Sep 24, 2025 6.800 6.820 6.790 6.805 34,744 -0.02(-0.22%)
Sep 23, 2025 6.740 6.820 6.715 6.820 44,383 +0.03(+0.40%)
Sep 22, 2025 6.780 6.835 6.780 6.793 25,536 +0.01(+0.19%)
Sep 19, 2025 6.692 6.790 6.691 6.780 28,208 +0.11(+1.59%)
Sep 18, 2025 6.730 6.730 6.655 6.675 25,259 -0.08(-1.19%)
Sep 17, 2025 6.660 6.770 6.560 6.755 176,014 +0.04(+0.67%)
Sep 16, 2025 6.730 6.780 6.700 6.710 45,653 -0.05(-0.74%)
Sep 15, 2025 6.720 6.770 6.689 6.760 30,889 +0.05(+0.75%)
Sep 12, 2025 6.630 6.740 6.630 6.710 34,344 +0.08(+1.28%)
Sep 11, 2025 6.770 6.770 6.620 6.625 38,172 -0.14(-2.07%)
Sep 10, 2025 6.700 6.800 6.700 6.765 165,233 +0.06(+0.87%)
Sep 09, 2025 6.670 6.720 6.668 6.707 44,028 +0.04(+0.63%)
Sep 08, 2025 6.651 6.710 6.650 6.665 71,069 +0.04(+0.67%)
Sep 05, 2025 6.660 6.680 6.550 6.620 38,671 -0.09(-1.33%)
Sep 04, 2025 6.784 6.803 6.700 6.709 13,633 -0.05(-0.68%)
Sep 03, 2025 6.690 6.790 6.690 6.755 13,683 +0.04(+0.60%)
Sep 02, 2025 6.720 6.780 6.715 6.715 22,823 +0.04(+0.60%)
Aug 29, 2025 6.730 6.730 6.660 6.675 9,620 -0.04(-0.67%)
Aug 28, 2025 6.700 6.765 6.700 6.720 44,866 +0.03(+0.51%)
Aug 27, 2025 6.740 6.740 6.660 6.686 7,069 -0.06(-0.96%)
Aug 26, 2025 6.710 6.765 6.690 6.750 29,496 +0.05(+0.75%)
Aug 25, 2025 6.660 6.710 6.660 6.700 14,851 +0.06(+0.93%)
Aug 22, 2025 6.910 6.910 6.610 6.639 202,661 -0.29(-4.13%)
Aug 21, 2025 6.910 6.970 6.910 6.925 56,532 +0.05(+0.73%)
Aug 20, 2025 6.805 6.890 6.801 6.875 16,419 +0.07(+0.98%)
Aug 19, 2025 6.850 6.850 6.710 6.808 41,197 -0.05(-0.75%)
Aug 18, 2025 6.870 6.880 6.829 6.860 19,768 -0.01(-0.14%)
Aug 15, 2025 6.830 6.880 6.830 6.870 11,288 +0.01(+0.20%)
Aug 14, 2025 6.880 6.960 6.856 6.856 30,237 +0.03(+0.45%)
Aug 13, 2025 7.050 7.050 6.810 6.825 75,376 -0.24(-3.40%)
Aug 12, 2025 7.195 7.200 7.060 7.065 41,344 -0.17(-2.42%)
Aug 11, 2025 7.160 7.260 7.160 7.240 57,300 +0.05(+0.70%)
Aug 08, 2025 7.180 7.210 7.150 7.190 34,257 +0.00(+0.02%)
Aug 07, 2025 7.130 7.240 7.090 7.188 49,602 -0.02(-0.25%)
Aug 06, 2025 7.120 7.220 7.120 7.206 23,585 +0.07(+0.94%)
Aug 05, 2025 7.150 7.216 7.139 7.139 9,967 -0.06(-0.84%)
Aug 04, 2025 7.260 7.270 7.180 7.200 54,480 -0.08(-1.09%)
Aug 01, 2025 7.160 7.310 7.160 7.279 122,548 +0.14(+1.97%)
Jul 31, 2025 6.970 7.138 6.970 7.138 30,673 +0.18(+2.56%)
Jul 30, 2025 6.810 6.990 6.810 6.960 8,409 +0.12(+1.83%)
Jul 29, 2025 6.720 6.860 6.720 6.835 5,182 +0.07(+1.03%)
Jul 28, 2025 6.730 6.770 6.730 6.765 14,195 +0.02(+0.26%)
Jul 25, 2025 6.850 6.850 6.744 6.747 12,080 -0.03(-0.41%)
Jul 24, 2025 6.690 6.800 6.670 6.776 21,513 +0.10(+1.51%)
Jul 23, 2025 6.750 6.750 6.675 6.675 30,500 -0.15(-2.13%)
Jul 22, 2025 7.060 7.060 6.805 6.820 40,781 -0.32(-4.54%)
Jul 21, 2025 7.130 7.160 7.080 7.145 5,192 -0.01(-0.15%)
Jul 18, 2025 7.072 7.179 7.072 7.155 4,736 +0.10(+1.35%)
Jul 17, 2025 7.100 7.110 7.050 7.060 14,035 -0.10(-1.33%)
Jul 16, 2025 7.140 7.210 7.140 7.155 34,935 +0.01(+0.08%)
Jul 15, 2025 6.990 7.170 6.990 7.149 27,327 +0.13(+1.84%)
Jul 14, 2025 7.000 7.050 6.988 7.020 34,891 +0.08(+1.15%)
Jul 11, 2025 6.870 6.960 6.870 6.940 8,089 +0.11(+1.61%)
Jul 10, 2025 6.920 6.920 6.770 6.830 30,255 -0.12(-1.73%)
Jul 09, 2025 6.970 7.020 6.930 6.950 11,580 -0.03(-0.43%)
Jul 08, 2025 7.060 7.060 6.940 6.980 18,073 -0.18(-2.51%)
Jul 07, 2025 7.010 7.164 7.000 7.160 19,740 +0.16(+2.29%)
Jul 03, 2025 6.910 7.000 6.910 7.000 34,696 +0.00(+0.00%)
Jul 02, 2025 7.120 7.134 6.950 7.000 78,461 -0.15(-2.10%)
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 following
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.