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 )

7.080 -0.030 (-0.42%)
Official Closing Price Updated: 4:15 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 7.000 7.100 6.990 7.080 11,140 -0.03(-0.42%)
Feb 13, 2025 7.175 7.175 7.110 7.110 14,839 -0.10(-1.39%)
Feb 12, 2025 7.190 7.230 7.179 7.210 113,832 +0.11(+1.55%)
Feb 11, 2025 7.130 7.150 7.100 7.100 30,500 -0.02(-0.28%)
Feb 10, 2025 7.120 7.130 7.100 7.120 31,022 -0.02(-0.28%)
Feb 07, 2025 7.070 7.143 7.070 7.140 64,745 +0.05(+0.78%)
Feb 06, 2025 7.020 7.100 6.980 7.085 15,188 +0.10(+1.43%)
Feb 05, 2025 6.996 7.010 6.960 6.985 22,765 -0.01(-0.21%)
Feb 04, 2025 7.050 7.050 6.970 7.000 15,099 -0.02(-0.28%)
Feb 03, 2025 7.040 7.110 6.970 7.020 16,825 +0.10(+1.45%)
Jan 31, 2025 6.810 6.920 6.760 6.920 129,324 +0.12(+1.69%)
Jan 30, 2025 6.850 6.850 6.770 6.805 121,919 -0.04(-0.58%)
Jan 29, 2025 6.830 6.850 6.830 6.845 179,127 +0.02(+0.37%)
Jan 28, 2025 6.730 6.820 6.730 6.820 13,207 +0.12(+1.79%)
Jan 27, 2025 6.740 6.740 6.660 6.700 11,834 -0.04(-0.59%)
Jan 24, 2025 6.720 6.740 6.695 6.740 20,166 +0.06(+0.90%)
Jan 23, 2025 6.770 6.800 6.680 6.680 21,504 -0.07(-1.04%)
Jan 22, 2025 6.710 6.770 6.710 6.750 8,329 +0.06(+0.90%)
Jan 21, 2025 6.760 6.760 6.670 6.690 32,453 -0.15(-2.19%)
Jan 17, 2025 6.850 6.850 6.770 6.840 64,206 -0.05(-0.73%)
Jan 16, 2025 6.920 6.960 6.870 6.890 22,076 -0.01(-0.14%)
Jan 15, 2025 6.870 6.910 6.849 6.900 21,803 -0.08(-1.15%)
Jan 14, 2025 6.900 7.020 6.890 6.980 40,787 +0.02(+0.29%)
Jan 13, 2025 7.080 7.080 6.960 6.960 29,937 -0.12(-1.64%)
Jan 10, 2025 7.070 7.120 7.040 7.076 42,498 +0.06(+0.79%)
Jan 08, 2025 6.960 7.080 6.960 7.020 5,415 +0.06(+0.86%)
Jan 07, 2025 6.890 6.970 6.850 6.960 9,287 +0.00(+0.00%)
Jan 06, 2025 6.950 6.960 6.830 6.960 187,800 -0.04(-0.57%)
Jan 03, 2025 7.020 7.060 6.970 7.000 58,676 -0.05(-0.71%)
Jan 02, 2025 6.990 7.070 6.900 7.050 27,940 +0.02(+0.28%)
Dec 31, 2024 7.030 0 -0.05(-0.71%)
Dec 30, 2024 7.060 7.150 7.030 7.080 42,396 +0.07(+1.00%)
Dec 27, 2024 6.960 7.050 6.930 7.010 265,753 +0.07(+1.01%)
Dec 26, 2024 6.970 6.970 6.920 6.940 22,953 -0.06(-0.86%)
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 -0.02(-0.23%)
Dec 20, 2024 7.198 7.198 7.001 7.076 31,219 -0.08(-1.05%)
Dec 19, 2024 7.076 7.180 7.029 7.151 21,417 +0.05(+0.66%)
Dec 18, 2024 6.869 7.104 6.850 7.104 16,376 +0.20(+2.87%)
Dec 17, 2024 6.843 6.916 6.843 6.906 24,315 +0.07(+1.04%)
Dec 16, 2024 6.840 6.850 6.746 6.836 49,837 +0.07(+1.11%)
Dec 13, 2024 6.774 6.812 6.746 6.761 13,496 +0.02(+0.36%)
Dec 12, 2024 6.718 6.737 6.699 6.737 23,345 +0.04(+0.56%)
Dec 11, 2024 6.680 6.737 6.661 6.699 216,810 +0.03(+0.47%)
Dec 10, 2024 6.709 6.727 6.615 6.667 5,751 +0.01(+0.09%)
Dec 09, 2024 6.699 6.699 6.558 6.661 87,876 -0.08(-1.12%)
Dec 06, 2024 6.680 6.737 6.680 6.737 9,071 +0.00(+0.00%)
Dec 05, 2024 6.624 6.737 6.610 6.737 339,434 +0.13(+2.04%)
Dec 04, 2024 6.567 6.624 6.567 6.602 17,493 +0.01(+0.10%)
Dec 03, 2024 6.561 6.624 6.561 6.595 31,828 +0.07(+1.01%)
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.