Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares D.W. Short -1X ETF (NQ: DWSH )

7.110 +0.140 (+2.01%)
Official Closing Price Updated: 4:15 PM EST, Nov 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 6.970 7.120 6.970 7.110 74,994 +0.14(+2.01%)
Nov 25, 2024 7.070 7.070 6.890 6.970 27,615 -0.17(-2.31%)
Nov 22, 2024 7.220 7.220 7.120 7.135 16,143 -0.12(-1.72%)
Nov 21, 2024 7.390 7.390 7.240 7.260 49,538 -0.15(-2.02%)
Nov 20, 2024 7.430 7.470 7.410 7.410 26,241 -0.02(-0.27%)
Nov 19, 2024 7.420 7.467 7.420 7.430 6,221 +0.05(+0.68%)
Nov 18, 2024 7.390 7.390 7.360 7.380 24,901 +0.00(+0.00%)
Nov 15, 2024 7.280 7.380 7.260 7.380 11,370 +0.12(+1.65%)
Nov 14, 2024 7.150 7.260 7.150 7.260 7,385 +0.04(+0.55%)
Nov 13, 2024 7.200 7.220 7.160 7.220 15,701 +0.00(+0.00%)
Nov 12, 2024 7.119 7.220 7.119 7.220 28,010 +0.14(+1.98%)
Nov 11, 2024 7.120 7.120 7.080 7.080 12,023 -0.09(-1.26%)
Nov 08, 2024 7.120 7.189 7.120 7.170 21,432 +0.05(+0.70%)
Nov 07, 2024 7.110 7.120 7.060 7.120 27,644 +0.01(+0.14%)
Nov 06, 2024 7.120 7.160 7.074 7.110 66,742 -0.22(-3.00%)
Nov 05, 2024 7.350 7.356 7.321 7.330 17,480 -0.05(-0.74%)
Nov 04, 2024 7.290 7.390 7.290 7.385 4,153 -0.07(-0.87%)
Nov 01, 2024 7.460 7.460 7.380 7.450 4,082 -0.01(-0.13%)
Oct 31, 2024 7.360 7.460 7.360 7.460 14,304 +0.10(+1.36%)
Oct 30, 2024 7.290 7.365 7.290 7.360 3,424 +0.01(+0.14%)
Oct 29, 2024 7.300 7.350 7.300 7.350 17,843 +0.06(+0.82%)
Oct 28, 2024 7.300 7.300 7.250 7.290 1,689 -0.10(-1.35%)
Oct 25, 2024 7.320 7.390 7.290 7.390 19,922 +0.05(+0.68%)
Oct 24, 2024 7.360 7.400 7.330 7.340 3,156 -0.07(-0.88%)
Oct 23, 2024 7.360 7.445 7.360 7.405 26,947 +0.07(+0.89%)
Oct 22, 2024 7.297 7.360 7.297 7.340 12,979 +0.08(+1.17%)
Oct 21, 2024 7.179 7.260 7.150 7.255 13,073 +0.09(+1.33%)
Oct 18, 2024 7.160 7.160 7.130 7.160 5,416 -0.01(-0.07%)
Oct 17, 2024 7.210 7.210 7.165 7.165 2,486 -0.01(-0.21%)
Oct 16, 2024 7.220 7.220 7.140 7.180 23,743 -0.05(-0.69%)
Oct 15, 2024 7.200 7.230 7.130 7.230 5,385 +0.03(+0.42%)
Oct 14, 2024 7.240 7.260 7.200 7.200 15,888 -0.01(-0.14%)
Oct 11, 2024 7.248 7.262 7.180 7.210 7,309 -0.06(-0.83%)
Oct 10, 2024 7.270 7.290 7.270 7.271 9,456 -0.01(-0.13%)
Oct 09, 2024 7.279 7.290 7.240 7.280 9,149 -0.03(-0.41%)
Oct 08, 2024 7.325 7.325 7.270 7.310 10,940 +0.06(+0.83%)
Oct 07, 2024 7.199 7.290 7.170 7.250 17,918 +0.09(+1.26%)
Oct 04, 2024 7.150 7.210 7.120 7.160 139,105 -0.14(-1.92%)
Oct 03, 2024 7.315 7.330 7.300 7.300 7,753 +0.06(+0.83%)
Oct 02, 2024 7.260 7.260 7.230 7.240 14,056 +0.00(+0.00%)
Oct 01, 2024 7.230 7.254 7.184 7.240 56,563 +0.10(+1.33%)
Sep 30, 2024 7.085 7.180 7.085 7.145 111,997 +0.05(+0.78%)
Sep 27, 2024 7.130 7.130 7.000 7.090 29,864 -0.08(-1.12%)
Sep 26, 2024 7.160 7.180 7.160 7.170 1,628 -0.17(-2.32%)
Sep 25, 2024 7.240 7.340 7.230 7.340 12,297 +0.16(+2.23%)
Sep 24, 2024 7.200 7.200 7.150 7.180 22,394 -0.07(-0.90%)
Sep 23, 2024 7.230 7.290 7.215 7.245 9,344 +0.00(+0.01%)
Sep 20, 2024 7.250 7.269 7.230 7.244 15,715 +0.06(+0.89%)
Sep 19, 2024 7.130 7.180 7.100 7.180 82,633 -0.07(-0.97%)
Sep 18, 2024 7.250 7.250 7.130 7.250 10,832 -0.04(-0.55%)
Sep 17, 2024 7.300 7.300 7.210 7.290 25,590 -0.03(-0.41%)
Sep 16, 2024 7.380 7.380 7.300 7.320 38,418 -0.09(-1.21%)
Sep 13, 2024 7.500 7.500 7.370 7.410 8,003 -0.14(-1.85%)
Sep 12, 2024 7.600 7.620 7.500 7.550 38,678 -0.08(-1.05%)
Sep 11, 2024 7.650 7.770 7.620 7.630 41,014 -0.01(-0.13%)
Sep 10, 2024 7.550 7.670 7.550 7.640 33,365 +0.09(+1.19%)
Sep 09, 2024 7.490 7.550 7.490 7.550 10,387 +0.05(+0.67%)
Sep 06, 2024 7.415 7.525 7.390 7.500 18,480 +0.06(+0.81%)
Sep 05, 2024 7.440 7.450 7.390 7.440 23,393 +0.01(+0.13%)
Sep 04, 2024 7.370 7.440 7.370 7.430 58,243 +0.02(+0.27%)
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.