Advisorshares D.W. Micro-Cap ETF (NQ: DWMC )

34.62 USD -0.71 (-2.01%)
Streaming Delayed Price Updated: 3:40 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 21.30 21.30 21.30 0 +0.30(+1.43%)
Nov 23, 2018 21.00 21.00 21.00 0 +0.42(+2.04%)
Nov 21, 2018 20.58 20.58 20.58 0 +0.08(+0.39%)
Nov 20, 2018 19.71 20.50 19.71 20.50 1,010 -0.50(-2.38%)
Nov 19, 2018 21.00 21.00 21.00 21.00 216 -0.35(-1.64%)
Nov 16, 2018 21.34 21.35 21.32 21.35 1,200 +0.01(+0.05%)
Nov 15, 2018 21.15 21.34 21.15 21.34 874 +0.30(+1.43%)
Nov 14, 2018 21.04 21.10 21.04 21.04 1,100 -0.28(-1.31%)
Nov 13, 2018 21.32 21.32 21.32 21.32 100 -0.28(-1.30%)
Nov 12, 2018 21.60 21.60 21.60 21.60 461 -0.36(-1.64%)
Nov 09, 2018 22.68 22.68 21.96 21.96 2,900 -0.56(-2.49%)
Nov 08, 2018 22.76 22.90 22.52 22.52 1,780 -0.08(-0.35%)
Nov 07, 2018 22.60 22.60 22.60 22.60 905 +0.25(+1.12%)
Nov 05, 2018 22.35 22.35 22.35 0 +0.32(+1.45%)
Nov 01, 2018 22.03 22.03 22.03 0 +0.13(+0.58%)
Oct 31, 2018 21.90 21.90 21.90 21.90 350 +0.16(+0.75%)
Oct 30, 2018 21.74 21.74 21.74 21.74 1,004 +0.54(+2.55%)
Oct 29, 2018 21.24 21.24 21.20 21.20 500 -0.25(-1.17%)
Oct 25, 2018 21.45 21.45 21.45 0 +0.36(+1.70%)
Oct 24, 2018 21.09 21.09 21.09 21.09 200 -1.23(-5.53%)
Oct 22, 2018 22.32 22.32 22.32 0 -0.41(-1.78%)
Oct 19, 2018 22.76 22.76 22.73 22.73 800 -0.12(-0.53%)
Oct 18, 2018 22.85 22.85 22.85 22.85 115 +0.05(+0.22%)
Oct 17, 2018 22.80 22.80 22.80 22.80 200 -0.10(-0.44%)
Oct 16, 2018 22.39 22.90 22.39 22.90 1,015 +0.75(+3.38%)
Oct 15, 2018 22.20 22.20 22.15 22.15 605 +0.15(+0.69%)
Oct 12, 2018 21.95 22.00 21.95 22.00 500 +0.11(+0.50%)
Oct 11, 2018 22.52 22.52 21.89 21.89 1,564 -0.36(-1.61%)
Oct 10, 2018 22.71 22.71 22.25 22.25 1,601 -0.80(-3.47%)
Oct 09, 2018 23.05 23.05 23.05 23.05 200 +0.15(+0.66%)
Oct 08, 2018 22.90 22.90 22.90 22.90 150 -0.38(-1.63%)
Oct 05, 2018 23.30 23.30 23.28 23.28 400 -0.27(-1.16%)
Oct 04, 2018 23.59 23.62 23.50 23.55 6,275 -0.73(-2.99%)
Oct 02, 2018 24.28 24.28 24.28 0 +0.00(+0.00%)
Oct 01, 2018 25.30 25.30 24.28 24.28 446 -0.61(-2.45%)
Sep 28, 2018 24.89 24.89 24.89 24.89 2,500 +0.22(+0.88%)
Sep 27, 2018 24.72 24.74 24.67 24.67 1,274 -0.29(-1.15%)
Sep 26, 2018 24.81 24.96 24.81 24.96 2,284 -0.07(-0.26%)
Sep 25, 2018 25.03 25.03 25.03 25.03 329 -0.07(-0.30%)
Sep 24, 2018 25.10 25.10 25.10 25.10 525 +0.38(+1.54%)
Sep 21, 2018 24.97 24.97 24.71 24.72 4,000 -0.12(-0.48%)
Sep 20, 2018 24.84 24.84 24.84 24.84 200 +0.23(+0.92%)
Sep 19, 2018 24.95 24.95 24.61 24.61 3,307 -0.34(-1.36%)
Sep 18, 2018 25.10 25.10 24.95 24.95 2,244 +0.20(+0.82%)
Sep 17, 2018 24.76 24.76 24.75 24.75 600 -0.37(-1.47%)
Sep 14, 2018 25.07 25.19 25.07 25.12 1,200 -0.08(-0.33%)
Sep 13, 2018 25.20 25.20 25.20 25.20 500 -0.10(-0.40%)
Sep 12, 2018 25.30 25.30 25.30 25.30 105 -0.25(-0.98%)
Sep 11, 2018 25.55 25.55 25.55 25.55 210 +0.06(+0.24%)
Sep 10, 2018 26.52 26.52 25.49 25.49 1,215 -0.09(-0.35%)
Sep 06, 2018 25.58 25.58 25.58 0 -0.00(-0.01%)
Sep 05, 2018 25.58 25.58 25.58 25.58 1,100 -0.43(-1.64%)
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.