Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advisorshares D.W. Short -1X ETF
(NQ:
DWSH
)
7.230
+0.030 (+0.42%)
Official Closing Price
Updated: 4:15 PM EDT, Aug 27, 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 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%)
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
.