Advisorshares D.W. Short ETF (NQ: DWSH )

8.910 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 8.910 8.980 8.880 8.910 24,767 -0.04(-0.45%)
Apr 20, 2021 8.970 8.989 8.940 8.950 53,997 -0.02(-0.22%)
Apr 19, 2021 8.970 9.010 8.966 8.970 20,115 +0.00(+0.00%)
Apr 16, 2021 9.000 9.038 8.950 8.970 17,800 -0.03(-0.33%)
Apr 15, 2021 9.060 9.060 9.000 9.000 19,238 -0.10(-1.12%)
Apr 14, 2021 9.110 9.120 9.051 9.102 123,692 +0.00(+0.02%)
Apr 13, 2021 9.170 9.170 9.100 9.100 15,010 -0.07(-0.76%)
Apr 12, 2021 9.190 9.210 9.170 9.170 6,659 -0.05(-0.54%)
Apr 09, 2021 9.190 9.220 9.140 9.220 16,000 +0.02(+0.22%)
Apr 08, 2021 9.160 9.200 9.140 9.200 4,292 +0.08(+0.88%)
Apr 07, 2021 9.170 9.170 9.100 9.120 7,994 -0.02(-0.22%)
Apr 06, 2021 9.120 9.170 9.090 9.140 12,969 +0.03(+0.33%)
Apr 05, 2021 9.100 9.145 9.080 9.110 27,727 -0.08(-0.87%)
Apr 01, 2021 9.210 9.280 9.180 9.190 8,600 -0.08(-0.86%)
Mar 31, 2021 9.210 9.275 9.210 9.270 24,652 -0.01(-0.11%)
Mar 30, 2021 9.210 9.298 9.190 9.280 13,899 +0.07(+0.76%)
Mar 29, 2021 9.320 9.320 9.172 9.210 18,339 -0.02(-0.22%)
Mar 26, 2021 9.300 9.330 9.170 9.230 30,100 -0.08(-0.86%)
Mar 25, 2021 9.530 9.530 9.310 9.310 39,370 -0.14(-1.48%)
Mar 24, 2021 9.370 9.450 9.350 9.450 44,411 +0.04(+0.43%)
Mar 23, 2021 9.360 9.425 9.320 9.410 20,911 +0.07(+0.71%)
Mar 22, 2021 9.340 9.350 9.322 9.344 22,491 +0.01(+0.10%)
Mar 19, 2021 9.290 9.390 9.274 9.335 24,400 +0.01(+0.05%)
Mar 18, 2021 9.230 9.360 9.230 9.330 24,199 +0.02(+0.21%)
Mar 17, 2021 9.350 9.350 9.250 9.310 7,825 +0.03(+0.32%)
Mar 16, 2021 9.230 9.310 9.190 9.280 19,668 +0.09(+0.98%)
Mar 15, 2021 9.290 9.309 9.190 9.190 15,468 -0.13(-1.39%)
Mar 12, 2021 9.400 9.446 9.300 9.320 26,500 -0.07(-0.75%)
Mar 11, 2021 9.320 9.460 9.320 9.390 64,673 -0.02(-0.21%)
Mar 10, 2021 9.515 9.515 9.400 9.410 28,808 -0.13(-1.36%)
Mar 09, 2021 9.440 9.543 9.440 9.540 26,793 +0.04(+0.42%)
Mar 08, 2021 9.650 9.689 9.430 9.500 58,923 -0.11(-1.14%)
Mar 05, 2021 9.750 9.910 9.610 9.610 64,500 -0.23(-2.34%)
Mar 04, 2021 9.760 9.940 9.650 9.840 67,143 +0.10(+1.03%)
Mar 03, 2021 9.680 9.790 9.640 9.740 26,258 +0.00(+0.00%)
Mar 02, 2021 9.780 9.790 9.700 9.740 103,423 -0.05(-0.51%)
Mar 01, 2021 9.750 9.790 9.690 9.790 16,462 -0.18(-1.81%)
Feb 26, 2021 9.880 10.00 9.828 9.970 29,100 +0.12(+1.22%)
Feb 25, 2021 9.600 9.930 9.570 9.850 286,434 +0.26(+2.71%)
Feb 24, 2021 9.761 9.761 9.540 9.590 190,425 -0.20(-2.04%)
Feb 23, 2021 9.910 9.920 9.750 9.790 49,440 -0.07(-0.71%)
Feb 22, 2021 9.930 9.960 9.800 9.860 56,902 -0.08(-0.80%)
Feb 19, 2021 9.950 9.969 9.900 9.940 27,500 -0.06(-0.60%)
Feb 18, 2021 9.980 10.00 9.955 10.00 105,499 +0.04(+0.40%)
Feb 17, 2021 9.980 10.00 9.900 9.960 109,237 +0.01(+0.10%)
Feb 16, 2021 9.860 9.960 9.850 9.950 27,148 +0.08(+0.81%)
Feb 12, 2021 9.970 9.985 9.870 9.870 240,300 -0.10(-1.00%)
Feb 11, 2021 9.850 10.09 9.850 9.970 47,691 -0.02(-0.20%)
Feb 10, 2021 9.960 10.04 9.900 9.990 137,696 +0.03(+0.30%)
Feb 09, 2021 9.960 10.06 9.920 9.960 35,612 -0.06(-0.64%)
Feb 08, 2021 10.19 10.21 10.01 10.02 82,415 -0.23(-2.20%)
Feb 05, 2021 10.29 10.29 10.19 10.25 35,600 -0.13(-1.25%)
Feb 04, 2021 10.44 10.44 10.34 10.38 43,559 -0.06(-0.62%)
Feb 03, 2021 10.50 10.53 10.43 10.45 71,523 -0.07(-0.71%)
Feb 02, 2021 10.53 10.54 10.45 10.52 38,120 -0.08(-0.75%)
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.