Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Advisorshares D.W. Short -1X ETF (NQ: DWSH ) 7.280 -0.050 (-0.68%) Official Closing Price Updated: 4:15 PM EDT, Aug 21, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 6.960 7.190 6.960 7.160 27,363 +0.16(+2.29%) Jul 31, 2024 7.030 7.030 6.910 7.000 10,924 -0.01(-0.14%) Jul 30, 2024 7.050 7.055 7.000 7.010 16,156 -0.06(-0.85%) Jul 29, 2024 7.050 7.110 7.050 7.070 3,139 -0.01(-0.14%) Jul 26, 2024 7.130 7.152 7.060 7.080 33,883 -0.15(-2.07%) Jul 25, 2024 7.280 7.285 7.128 7.230 56,538 -0.03(-0.41%) Jul 24, 2024 7.180 7.290 7.150 7.260 18,148 +0.09(+1.26%) Jul 23, 2024 7.190 7.190 7.140 7.170 18,335 +0.02(+0.28%) Jul 22, 2024 7.120 7.230 7.120 7.150 4,453 -0.03(-0.42%) Jul 19, 2024 7.140 7.190 7.140 7.180 13,921 +0.08(+1.13%) Jul 18, 2024 6.930 7.100 6.910 7.100 16,262 +0.11(+1.57%) Jul 17, 2024 7.080 7.080 6.920 6.990 33,673 -0.05(-0.71%) Jul 16, 2024 7.170 7.180 7.020 7.040 76,313 -0.17(-2.36%) Jul 15, 2024 7.190 7.240 7.170 7.210 15,296 -0.03(-0.41%) Jul 12, 2024 7.266 7.285 7.180 7.240 14,788 -0.06(-0.82%) Jul 11, 2024 7.500 7.500 7.270 7.300 47,553 -0.21(-2.80%) Jul 10, 2024 7.540 7.585 7.510 7.510 6,991 -0.09(-1.18%) Jul 09, 2024 7.600 7.605 7.580 7.600 1,395 +0.06(+0.80%) Jul 08, 2024 7.540 7.540 7.540 7.540 87 -0.01(-0.13%) Jul 05, 2024 7.590 7.600 7.550 7.550 14,087 +0.00(+0.00%) Jul 03, 2024 7.533 7.550 7.526 7.550 1,085 +0.03(+0.40%) Jul 02, 2024 7.580 7.590 7.520 7.520 5,966 -0.08(-1.05%) Jul 01, 2024 7.480 7.610 7.480 7.600 12,350 +0.09(+1.20%) Jun 28, 2024 7.510 7.533 7.480 7.510 64,549 -0.02(-0.27%) Jun 27, 2024 7.532 7.532 7.530 7.530 800 +0.01(+0.13%) Jun 26, 2024 7.570 7.570 7.480 7.520 12,151 -0.03(-0.40%) Jun 25, 2024 7.470 7.560 7.470 7.550 49,209 +0.15(+2.03%) Jun 24, 2024 7.410 7.430 7.340 7.400 7,907 -0.06(-0.80%) Jun 21, 2024 7.500 7.530 7.460 7.460 7,780 -0.08(-1.06%) Jun 20, 2024 7.570 7.570 7.500 7.540 9,368 -0.05(-0.66%) Jun 18, 2024 7.500 7.590 7.500 7.590 7,344 +0.08(+1.12%) Jun 17, 2024 7.550 7.570 7.490 7.506 2,880 -0.01(-0.19%) Jun 14, 2024 7.500 7.560 7.500 7.520 74,804 +0.04(+0.53%) Jun 13, 2024 7.390 7.500 7.390 7.480 7,411 +0.07(+0.94%) Jun 12, 2024 7.280 7.430 7.250 7.410 7,358 -0.03(-0.40%) Jun 11, 2024 7.490 7.490 7.420 7.440 8,449 +0.04(+0.54%) Jun 10, 2024 7.440 7.450 7.390 7.400 5,889 +0.01(+0.14%) Jun 07, 2024 7.350 7.390 7.330 7.390 11,496 +0.06(+0.82%) Jun 06, 2024 7.320 7.330 7.315 7.330 1,358 +0.00(+0.00%) Jun 05, 2024 7.300 7.330 7.290 7.330 1,773 -0.01(-0.14%) Jun 04, 2024 7.310 7.340 7.280 7.340 3,858 +0.05(+0.69%) 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.