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
)
7.180
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Sep 19, 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 (%)
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%)
Aug 01, 2024
6.960
7.190
6.960
7.160
27,363
+0.16(+2.29%)
Jul 31, 2024
7.030
7.030
6.910
7.000
10,924
-0.01(-0.14%)
Jul 30, 2024
7.050
7.055
7.000
7.010
16,156
-0.06(-0.85%)
Jul 29, 2024
7.050
7.110
7.050
7.070
3,139
-0.01(-0.14%)
Jul 26, 2024
7.130
7.152
7.060
7.080
33,883
-0.15(-2.07%)
Jul 25, 2024
7.280
7.285
7.128
7.230
56,538
-0.03(-0.41%)
Jul 24, 2024
7.180
7.290
7.150
7.260
18,148
+0.09(+1.26%)
Jul 23, 2024
7.190
7.190
7.140
7.170
18,335
+0.02(+0.28%)
Jul 22, 2024
7.120
7.230
7.120
7.150
4,453
-0.03(-0.42%)
Jul 19, 2024
7.140
7.190
7.140
7.180
13,921
+0.08(+1.13%)
Jul 18, 2024
6.930
7.100
6.910
7.100
16,262
+0.11(+1.57%)
Jul 17, 2024
7.080
7.080
6.920
6.990
33,673
-0.05(-0.71%)
Jul 16, 2024
7.170
7.180
7.020
7.040
76,313
-0.17(-2.36%)
Jul 15, 2024
7.190
7.240
7.170
7.210
15,296
-0.03(-0.41%)
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%)
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
.