Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Advisorshares D.W. Short -1X ETF (NQ: DWSH )

7.230 -0.150 (-2.03%)

Official Closing Price Updated: 4:15 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	7.480	7.610	7.480	7.600	12,350	+0.09(+1.20%)
Jun 28, 2024	7.510	7.533	7.480	7.510	64,549	-0.02(-0.27%)
Jun 27, 2024	7.532	7.532	7.530	7.530	800	+0.01(+0.13%)
Jun 26, 2024	7.570	7.570	7.480	7.520	12,151	-0.03(-0.40%)
Jun 25, 2024	7.470	7.560	7.470	7.550	49,209	+0.15(+2.03%)
Jun 24, 2024	7.410	7.430	7.340	7.400	7,907	-0.06(-0.80%)
Jun 21, 2024	7.500	7.530	7.460	7.460	7,780	-0.08(-1.06%)
Jun 20, 2024	7.570	7.570	7.500	7.540	9,368	-0.05(-0.66%)
Jun 18, 2024	7.500	7.590	7.500	7.590	7,344	+0.08(+1.12%)
Jun 17, 2024	7.550	7.570	7.490	7.506	2,880	-0.01(-0.19%)
Jun 14, 2024	7.500	7.560	7.500	7.520	74,804	+0.04(+0.53%)
Jun 13, 2024	7.390	7.500	7.390	7.480	7,411	+0.07(+0.94%)
Jun 12, 2024	7.280	7.430	7.250	7.410	7,358	-0.03(-0.40%)
Jun 11, 2024	7.490	7.490	7.420	7.440	8,449	+0.04(+0.54%)
Jun 10, 2024	7.440	7.450	7.390	7.400	5,889	+0.01(+0.14%)
Jun 07, 2024	7.350	7.390	7.330	7.390	11,496	+0.06(+0.82%)
Jun 06, 2024	7.320	7.330	7.315	7.330	1,358	+0.00(+0.00%)
Jun 05, 2024	7.300	7.330	7.290	7.330	1,773	-0.01(-0.14%)
Jun 04, 2024	7.310	7.340	7.280	7.340	3,858	+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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Advisorshares D.W. Short -1X ETF (NQ: DWSH )

Historical Prices