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

AdvisorShares Dorsey Wright Short ETF (NQ: DWSH )

7.000 -0.060 (-0.85%)
Official Closing Price Updated: 1:15 PM EST, Dec 24, 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 (%)
Dec 24, 2024 7.030 7.080 6.990 7.000 7,763 -0.06(-0.85%)
Dec 23, 2024 7.060 7.120 7.050 7.060 17,909 -0.45(-5.99%)
Dec 20, 2024 7.640 7.640 7.430 7.510 29,415 -0.08(-1.05%)
Dec 19, 2024 7.510 7.620 7.460 7.590 20,180 +0.05(+0.66%)
Dec 18, 2024 7.290 7.540 7.270 7.540 15,430 +0.21(+2.86%)
Dec 17, 2024 7.263 7.340 7.263 7.330 22,910 +0.08(+1.04%)
Dec 16, 2024 7.260 7.270 7.160 7.255 46,957 +0.08(+1.11%)
Dec 13, 2024 7.190 7.230 7.160 7.175 12,717 +0.03(+0.36%)
Dec 12, 2024 7.130 7.150 7.110 7.150 21,996 +0.04(+0.56%)
Dec 11, 2024 7.090 7.150 7.070 7.110 204,281 +0.03(+0.47%)
Dec 10, 2024 7.120 7.140 7.020 7.076 5,419 +0.01(+0.09%)
Dec 09, 2024 7.110 7.110 6.960 7.070 82,798 -0.08(-1.12%)
Dec 06, 2024 7.090 7.150 7.090 7.150 8,547 +0.00(+0.00%)
Dec 05, 2024 7.030 7.150 7.015 7.150 319,819 +0.14(+2.04%)
Dec 04, 2024 6.970 7.030 6.970 7.007 16,483 +0.01(+0.10%)
Dec 03, 2024 6.964 7.030 6.964 7.000 29,989 +0.07(+1.01%)
Dec 02, 2024 7.050 7.050 6.930 6.930 14,798 -0.10(-1.42%)
Nov 29, 2024 7.019 7.030 7.011 7.030 1,785 +0.02(+0.22%)
Nov 27, 2024 7.080 7.080 6.980 7.014 54,029 -0.10(-1.34%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.