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

37.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 37.52 37.69 37.50 37.69 1,173 +0.64(+1.73%)
Jun 22, 2021 37.15 37.21 36.79 37.05 3,760 -0.47(-1.25%)
Jun 21, 2021 36.90 37.52 36.84 37.52 1,066 +1.23(+3.38%)
Jun 18, 2021 36.51 36.51 36.29 36.29 607 -0.69(-1.87%)
Jun 17, 2021 37.66 37.66 36.87 36.99 5,083 -0.76(-2.02%)
Jun 16, 2021 37.31 37.83 37.31 37.75 13,887 +0.09(+0.24%)
Jun 15, 2021 37.33 37.66 37.06 37.66 4,283 +0.00(+0.00%)
Jun 10, 2021 37.66 37.66 37.66 218 -0.22(-0.58%)
Jun 09, 2021 38.23 38.36 37.69 37.88 1,195 -0.29(-0.77%)
Jun 08, 2021 37.97 38.25 37.91 38.17 815 +0.12(+0.31%)
Jun 07, 2021 37.45 38.10 37.45 38.05 1,191 +1.02(+2.74%)
Jun 04, 2021 37.66 37.68 37.04 37.04 3,419 -0.52(-1.37%)
Jun 03, 2021 37.44 37.55 37.44 37.55 569 -0.08(-0.20%)
Jun 02, 2021 37.65 37.65 37.55 37.63 921 -0.24(-0.63%)
Jun 01, 2021 37.87 37.87 37.87 37.87 443 +0.36(+0.96%)
May 28, 2021 37.51 37.51 37.51 37.51 382 +0.19(+0.50%)
May 27, 2021 37.06 37.32 37.06 37.32 454 +0.69(+1.88%)
May 26, 2021 36.45 36.63 36.45 36.63 202 +0.68(+1.90%)
May 25, 2021 36.70 36.70 35.95 35.95 384 -0.62(-1.71%)
May 24, 2021 36.47 36.58 36.31 36.58 1,446 +0.26(+0.72%)
May 21, 2021 35.42 36.44 35.42 36.32 995 +0.68(+1.90%)
May 20, 2021 35.45 35.64 35.44 35.64 1,941 +0.13(+0.37%)
May 19, 2021 35.47 35.51 34.78 35.51 1,367 -0.30(-0.83%)
May 18, 2021 36.47 36.47 35.72 35.80 3,187 +0.80(+2.30%)
May 17, 2021 35.22 35.22 35.00 35.00 2,014 +0.00(+0.00%)
May 14, 2021 35.00 35.00 35.00 35.00 280 +0.91(+2.67%)
May 13, 2021 34.09 34.09 34.09 34.09 770 -0.01(-0.04%)
May 12, 2021 34.67 34.76 34.10 34.10 2,946 -0.74(-2.12%)
May 11, 2021 34.84 34.84 34.84 34.84 856 -1.45(-4.00%)
May 10, 2021 36.29 36.29 36.29 36.29 400 +0.05(+0.12%)
May 07, 2021 36.29 36.29 36.20 36.24 1,661 +0.56(+1.58%)
May 06, 2021 35.82 35.82 35.18 35.68 2,931 -0.02(-0.06%)
May 05, 2021 36.22 36.22 35.70 35.70 2,187 +0.25(+0.71%)
May 04, 2021 35.37 35.45 34.68 35.45 2,497 -0.53(-1.48%)
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.