Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advisorshares D.W. Short -1X ETF
(NQ:
DWSH
)
7.240
-0.060 (-0.82%)
Official Closing Price
Updated: 4:15 PM EDT, Jul 12, 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 (%)
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%)
Jun 03, 2024
7.280
7.310
7.220
7.290
13,897
-0.02(-0.27%)
May 31, 2024
7.360
7.370
7.310
7.310
19,861
-0.14(-1.88%)
May 30, 2024
7.490
7.490
7.410
7.450
15,986
-0.08(-1.13%)
May 29, 2024
7.450
7.550
7.450
7.535
26,307
+0.11(+1.41%)
May 28, 2024
7.360
7.430
7.360
7.430
10,490
+0.02(+0.34%)
May 24, 2024
7.418
7.420
7.395
7.405
7,667
-0.04(-0.47%)
May 23, 2024
7.335
7.450
7.335
7.440
25,918
+0.17(+2.34%)
May 22, 2024
7.240
7.270
7.235
7.270
8,114
+0.07(+0.97%)
May 21, 2024
7.210
7.240
7.200
7.200
3,040
+0.03(+0.42%)
May 20, 2024
7.150
7.170
7.140
7.170
8,826
+0.00(+0.00%)
May 17, 2024
7.110
7.170
7.110
7.170
6,326
+0.06(+0.84%)
May 16, 2024
7.120
7.160
7.090
7.110
4,012
-0.01(-0.14%)
May 15, 2024
7.060
7.123
7.060
7.120
140,439
+0.02(+0.28%)
May 14, 2024
7.100
7.110
7.040
7.100
16,202
-0.05(-0.70%)
May 13, 2024
7.200
7.200
7.080
7.150
25,560
-0.07(-0.97%)
May 10, 2024
7.210
7.250
7.200
7.220
58,490
-0.02(-0.28%)
May 09, 2024
7.310
7.330
7.230
7.240
9,777
-0.06(-0.82%)
May 08, 2024
7.300
7.330
7.280
7.300
9,149
+0.01(+0.14%)
May 07, 2024
7.260
7.290
7.230
7.290
118,127
-0.01(-0.07%)
May 06, 2024
7.260
7.320
7.240
7.295
15,152
-0.02(-0.34%)
May 03, 2024
7.280
7.320
7.200
7.320
68,235
-0.03(-0.41%)
May 02, 2024
7.390
7.399
7.310
7.350
36,524
-0.13(-1.74%)
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
.