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)

8.050 -0.040 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 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 (%)
May 08, 2025 8.270 8.270 8.000 8.090 109,012 -0.22(-2.65%)
May 07, 2025 8.255 8.353 8.233 8.310 24,852 +0.03(+0.36%)
May 06, 2025 8.180 8.300 8.160 8.280 38,978 +0.15(+1.85%)
May 05, 2025 8.060 8.170 8.060 8.130 52,171 +0.08(+0.93%)
May 02, 2025 8.110 8.115 7.992 8.055 41,230 -0.14(-1.77%)
May 01, 2025 8.140 8.200 8.070 8.200 58,502 -0.02(-0.24%)
Apr 30, 2025 8.220 8.410 8.200 8.220 67,985 +0.12(+1.48%)
Apr 29, 2025 8.139 8.161 8.080 8.100 4,989 -0.07(-0.86%)
Apr 28, 2025 8.180 8.254 8.050 8.170 33,928 -0.04(-0.49%)
Apr 25, 2025 8.170 8.280 8.170 8.210 95,795 +0.05(+0.61%)
Apr 24, 2025 8.340 8.340 8.140 8.160 11,360 -0.21(-2.51%)
Apr 23, 2025 8.230 8.400 8.010 8.370 162,661 -0.06(-0.71%)
Apr 22, 2025 8.530 8.530 8.362 8.430 42,323 -0.18(-2.09%)
Apr 21, 2025 8.560 8.750 8.560 8.610 25,109 +0.09(+1.06%)
Apr 17, 2025 8.640 8.640 8.490 8.520 36,382 -0.10(-1.16%)
Apr 16, 2025 8.510 8.750 8.469 8.620 104,463 +0.08(+1.00%)
Apr 15, 2025 8.410 8.570 8.410 8.535 23,562 +0.09(+1.01%)
Apr 14, 2025 8.410 8.490 8.350 8.450 42,231 -0.10(-1.17%)
Apr 11, 2025 8.630 8.780 8.490 8.550 103,098 -0.05(-0.58%)
Apr 10, 2025 8.310 8.790 8.310 8.600 96,622 +0.55(+6.89%)
Apr 09, 2025 9.070 9.070 7.980 8.046 491,967 -0.95(-10.54%)
Apr 08, 2025 8.160 9.080 8.160 8.994 156,103 +0.46(+5.44%)
Apr 07, 2025 8.600 8.820 8.280 8.530 218,694 +0.07(+0.83%)
Apr 04, 2025 8.330 8.580 8.280 8.460 189,682 +0.45(+5.62%)
Apr 03, 2025 7.630 8.028 7.630 8.010 490,355 +0.58(+7.81%)
Apr 02, 2025 7.550 7.575 7.400 7.430 23,728 -0.07(-0.93%)
Apr 01, 2025 7.480 7.598 7.460 7.500 36,555 -0.02(-0.27%)
Mar 31, 2025 7.590 7.610 7.460 7.520 27,594 +0.06(+0.80%)
Mar 28, 2025 7.330 7.510 7.330 7.460 34,650 +0.13(+1.77%)
Mar 27, 2025 7.380 7.380 7.310 7.330 22,662 -0.01(-0.14%)
Mar 26, 2025 7.310 7.370 7.269 7.340 31,391 +0.02(+0.23%)
Mar 25, 2025 7.260 7.330 7.250 7.323 28,658 +0.05(+0.73%)
Mar 24, 2025 7.330 7.330 7.230 7.270 61,334 -0.13(-1.76%)
Mar 21, 2025 7.360 7.440 7.360 7.400 29,539 +0.09(+1.23%)
Mar 20, 2025 7.335 7.349 7.270 7.310 44,233 +0.04(+0.55%)
Mar 19, 2025 7.280 7.320 7.270 7.270 9,063 -0.02(-0.27%)
Mar 18, 2025 7.287 7.350 7.272 7.290 39,474 +0.05(+0.69%)
Mar 17, 2025 7.400 7.400 7.240 7.240 34,137 -0.22(-2.95%)
Mar 14, 2025 7.530 7.540 7.420 7.460 84,502 -0.14(-1.84%)
Mar 13, 2025 7.460 7.611 7.430 7.600 14,142 +0.10(+1.33%)
Mar 12, 2025 7.400 7.540 7.400 7.500 25,102 +0.08(+1.08%)
Mar 11, 2025 7.240 7.499 7.240 7.420 266,698 +0.17(+2.34%)
Mar 10, 2025 7.190 7.320 7.130 7.250 74,985 +0.09(+1.26%)
Mar 07, 2025 7.290 7.290 7.140 7.160 51,429 -0.18(-2.45%)
Mar 06, 2025 7.400 7.440 7.330 7.340 76,431 -0.03(-0.41%)
Mar 05, 2025 7.510 7.527 7.360 7.370 25,071 -0.15(-1.99%)
Mar 04, 2025 7.550 7.590 7.440 7.520 55,168 +0.03(+0.40%)
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 Of Service.