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
)
7.160
-0.010 (-0.14%)
Official Closing Price
Updated: 4:15 PM EDT, Oct 18, 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 (%)
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%)
Sep 03, 2024
7.330
7.428
7.322
7.410
27,720
+0.12(+1.65%)
Aug 30, 2024
7.250
7.330
7.250
7.290
6,180
+0.01(+0.14%)
Aug 29, 2024
7.280
7.304
7.220
7.280
20,661
-0.02(-0.27%)
Aug 28, 2024
7.230
7.310
7.227
7.300
12,081
+0.07(+0.97%)
Aug 27, 2024
7.200
7.240
7.200
7.230
907
+0.03(+0.42%)
Aug 26, 2024
7.150
7.215
7.140
7.200
12,447
-0.03(-0.41%)
Aug 23, 2024
7.320
7.320
7.190
7.230
26,721
-0.15(-2.03%)
Aug 22, 2024
7.240
7.380
7.240
7.380
11,367
+0.10(+1.37%)
Aug 21, 2024
7.310
7.320
7.270
7.280
5,167
-0.05(-0.62%)
Aug 20, 2024
7.300
7.340
7.290
7.325
6,972
+0.07(+0.90%)
Aug 19, 2024
7.310
7.310
7.220
7.260
20,465
-0.07(-0.95%)
Aug 16, 2024
7.330
7.350
7.315
7.330
7,421
-0.02(-0.27%)
Aug 15, 2024
7.430
7.430
7.320
7.350
24,621
-0.16(-2.13%)
Aug 14, 2024
7.490
7.510
7.450
7.510
7,631
+0.04(+0.54%)
Aug 13, 2024
7.590
7.590
7.440
7.470
11,175
-0.14(-1.84%)
Aug 12, 2024
7.520
7.610
7.520
7.610
15,784
+0.11(+1.47%)
Aug 09, 2024
7.506
7.510
7.462
7.500
19,492
+0.02(+0.27%)
Aug 08, 2024
7.548
7.548
7.470
7.480
28,605
-0.11(-1.45%)
Aug 07, 2024
7.440
7.590
7.390
7.590
33,635
+0.08(+1.07%)
Aug 06, 2024
7.490
7.510
7.420
7.510
14,845
+0.02(+0.27%)
Aug 05, 2024
7.510
7.540
7.450
7.490
51,831
+0.18(+2.46%)
Aug 02, 2024
7.230
7.370
7.230
7.310
52,552
+0.15(+2.09%)
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
.