Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advisorshares D.W. Short -1X ETF
(NQ:
DWSH
)
7.430
+0.020 (+0.27%)
Official Closing Price
Updated: 4:15 PM EDT, May 28, 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 (%)
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%)
May 01, 2024
7.480
7.500
7.340
7.480
28,794
-0.01(-0.13%)
Apr 30, 2024
7.420
7.490
7.410
7.490
6,182
+0.14(+1.90%)
Apr 29, 2024
7.380
7.380
7.310
7.350
2,264
-0.10(-1.34%)
Apr 26, 2024
7.430
7.450
7.380
7.450
23,111
-0.04(-0.53%)
Apr 25, 2024
7.450
7.522
7.436
7.490
54,508
+0.08(+1.14%)
Apr 24, 2024
7.410
7.460
7.400
7.405
11,186
-0.01(-0.07%)
Apr 23, 2024
7.490
7.490
7.390
7.411
17,291
-0.05(-0.66%)
Apr 22, 2024
7.410
7.520
7.410
7.460
67,291
-0.04(-0.49%)
Apr 19, 2024
7.540
7.540
7.480
7.497
34,309
-0.08(-1.10%)
Apr 18, 2024
7.600
7.610
7.510
7.580
106,582
-0.04(-0.52%)
Apr 17, 2024
7.580
7.620
7.540
7.620
44,445
+0.01(+0.13%)
Apr 16, 2024
7.540
7.620
7.540
7.610
33,922
+0.12(+1.60%)
Apr 15, 2024
7.400
7.537
7.340
7.490
87,173
+0.00(+0.00%)
Apr 12, 2024
7.300
7.500
7.300
7.490
89,698
+0.21(+2.88%)
Apr 11, 2024
7.250
7.350
7.250
7.280
16,633
+0.00(+0.00%)
Apr 10, 2024
7.270
7.300
7.240
7.280
14,839
+0.16(+2.25%)
Apr 09, 2024
7.130
7.130
7.090
7.120
5,154
-0.08(-1.11%)
Apr 08, 2024
7.180
7.200
7.170
7.200
2,057
-0.07(-0.96%)
Apr 05, 2024
7.290
7.290
7.240
7.270
13,843
+0.00(+0.00%)
Apr 04, 2024
7.120
7.270
7.100
7.270
16,545
+0.11(+1.54%)
Apr 03, 2024
7.170
7.200
7.150
7.160
78,636
+0.00(+0.00%)
Apr 02, 2024
7.130
7.180
7.125
7.160
7,045
+0.08(+1.13%)
Apr 01, 2024
6.986
7.080
6.986
7.080
2,315
+0.09(+1.29%)
Mar 28, 2024
7.010
7.020
6.980
6.990
64,619
-0.07(-0.99%)
Mar 27, 2024
7.260
7.260
7.045
7.060
11,820
-0.20(-2.75%)
Mar 26, 2024
7.210
7.260
7.200
7.260
72,033
+0.02(+0.28%)
Mar 25, 2024
7.190
7.240
7.180
7.240
4,153
+0.02(+0.28%)
Mar 22, 2024
7.170
7.220
7.140
7.220
12,646
+0.08(+1.12%)
Mar 21, 2024
7.100
7.160
7.090
7.140
19,188
-0.02(-0.28%)
Mar 20, 2024
7.260
7.260
7.150
7.160
7,192
-0.07(-0.99%)
Mar 19, 2024
7.250
7.251
7.220
7.231
4,713
-0.04(-0.53%)
Mar 18, 2024
7.220
7.270
7.220
7.270
2,062
+0.03(+0.41%)
Mar 15, 2024
7.350
7.350
7.225
7.240
18,127
-0.06(-0.82%)
Mar 14, 2024
7.190
7.305
7.190
7.300
14,621
+0.13(+1.81%)
Mar 13, 2024
7.150
7.170
7.093
7.170
46,613
-0.03(-0.42%)
Mar 12, 2024
7.100
7.220
7.100
7.200
17,117
+0.05(+0.70%)
Mar 11, 2024
7.150
7.170
7.120
7.150
34,470
-0.04(-0.56%)
Mar 08, 2024
7.180
7.190
7.115
7.190
15,493
-0.02(-0.28%)
Mar 07, 2024
7.181
7.210
7.169
7.210
11,373
-0.07(-0.96%)
Mar 06, 2024
7.290
7.305
7.230
7.280
44,306
-0.06(-0.82%)
Mar 05, 2024
7.280
7.340
7.260
7.340
21,371
+0.04(+0.55%)
Mar 04, 2024
7.220
7.313
7.220
7.300
7,321
+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
.