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

37.66 USD +0.00 (+0.00%)
Official Closing Price Updated: 4:15 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 36.07 36.23 35.85 35.98 4,103 +0.15(+0.42%)
Apr 30, 2021 36.49 36.49 35.79 35.83 2,700 -0.08(-0.22%)
Apr 29, 2021 35.85 35.91 35.72 35.91 1,246 -0.12(-0.35%)
Apr 28, 2021 35.86 36.19 35.77 36.03 1,534 +0.01(+0.03%)
Apr 27, 2021 36.51 36.51 36.03 36.03 1,219 +0.31(+0.88%)
Apr 26, 2021 35.80 35.97 35.71 35.71 4,179 +0.70(+1.99%)
Apr 23, 2021 34.56 35.01 34.56 35.01 2,500 +0.71(+2.08%)
Apr 22, 2021 34.41 34.41 34.28 34.30 2,038 +0.38(+1.12%)
Apr 21, 2021 33.94 33.94 33.92 33.92 2,093 +0.96(+2.93%)
Apr 20, 2021 32.85 32.96 32.85 32.96 3,674 -1.22(-3.58%)
Apr 19, 2021 34.31 34.35 34.13 34.18 1,840 -0.49(-1.41%)
Apr 16, 2021 35.00 35.00 34.67 34.67 1,800 -0.43(-1.21%)
Apr 15, 2021 35.19 35.19 35.00 35.10 3,460 -0.54(-1.53%)
Apr 14, 2021 35.61 35.64 35.61 35.64 1,080 +0.27(+0.76%)
Apr 13, 2021 35.26 35.37 35.00 35.37 4,669 -0.09(-0.25%)
Apr 12, 2021 35.21 35.74 35.21 35.46 4,096 -0.29(-0.82%)
Apr 09, 2021 35.89 35.89 35.58 35.75 2,200 -0.07(-0.19%)
Apr 08, 2021 34.91 35.96 34.91 35.82 4,658 +0.96(+2.75%)
Apr 07, 2021 34.93 35.11 34.81 34.86 3,133 -0.72(-2.04%)
Apr 06, 2021 35.66 35.68 35.53 35.58 1,546 -0.21(-0.58%)
Apr 05, 2021 36.07 36.07 35.55 35.79 9,879 +0.84(+2.41%)
Apr 01, 2021 34.35 34.95 34.35 34.95 1,100 +0.80(+2.34%)
Mar 31, 2021 33.77 34.15 33.76 34.15 2,024 +1.16(+3.50%)
Mar 30, 2021 32.26 33.23 32.25 32.99 4,593 +0.65(+1.99%)
Mar 29, 2021 33.09 33.43 32.35 32.35 2,405 -1.24(-3.69%)
Mar 26, 2021 33.68 33.68 33.41 33.59 3,900 +0.45(+1.37%)
Mar 25, 2021 32.25 33.14 31.52 33.14 3,780 -0.47(-1.41%)
Mar 24, 2021 34.47 34.47 33.61 33.61 2,534 -0.19(-0.56%)
Mar 23, 2021 36.18 36.18 33.80 33.80 79,784 -2.17(-6.02%)
Mar 22, 2021 35.75 36.24 35.75 35.97 1,909 +0.40(+1.14%)
Mar 19, 2021 35.81 35.81 34.90 35.56 4,500 -0.72(-1.98%)
Mar 18, 2021 36.55 36.69 35.73 36.28 3,712 -0.37(-1.00%)
Mar 17, 2021 35.69 36.91 35.31 36.65 5,147 +0.83(+2.32%)
Mar 16, 2021 36.82 36.82 35.70 35.81 2,994 -1.20(-3.25%)
Mar 15, 2021 37.03 37.30 36.86 37.02 4,017 +0.38(+1.03%)
Mar 12, 2021 36.79 36.79 36.38 36.64 6,500 +0.38(+1.05%)
Mar 11, 2021 35.88 36.26 35.56 36.26 2,201 +1.13(+3.22%)
Mar 10, 2021 35.09 35.64 34.90 35.13 3,980 +0.59(+1.71%)
Mar 09, 2021 33.99 34.60 33.98 34.54 5,100 +1.90(+5.82%)
Mar 08, 2021 33.54 33.78 32.61 32.64 5,691 +0.17(+0.53%)
Mar 05, 2021 31.85 32.47 29.96 32.47 8,700 -0.01(-0.04%)
Mar 04, 2021 34.96 35.01 32.07 32.48 8,003 -3.31(-9.25%)
Mar 03, 2021 35.85 36.39 35.57 35.79 3,461 -0.94(-2.57%)
Mar 02, 2021 37.25 37.55 36.73 36.73 2,747 -0.52(-1.39%)
Mar 01, 2021 36.42 37.31 36.00 37.25 11,201 +1.86(+5.26%)
Feb 26, 2021 35.33 35.56 34.84 35.39 18,800 +0.06(+0.17%)
Feb 25, 2021 37.12 37.30 35.33 35.33 9,674 -1.95(-5.24%)
Feb 24, 2021 36.10 37.28 36.07 37.28 4,058 +1.20(+3.32%)
Feb 23, 2021 34.50 36.21 33.33 36.09 10,411 -1.49(-3.97%)
Feb 22, 2021 38.55 39.57 37.56 37.58 8,299 -0.78(-2.03%)
Feb 19, 2021 38.20 39.01 38.20 38.36 10,100 +0.86(+2.29%)
Feb 18, 2021 37.70 37.70 36.70 37.50 6,575 -0.85(-2.22%)
Feb 17, 2021 38.01 38.46 37.24 38.35 12,097 -0.52(-1.34%)
Feb 16, 2021 41.48 41.61 38.40 38.87 17,661 -0.85(-2.14%)
Feb 12, 2021 37.93 39.72 37.93 39.72 7,200 +2.19(+5.84%)
Feb 11, 2021 39.40 39.40 37.20 37.53 6,405 -0.69(-1.81%)
Feb 10, 2021 39.00 39.00 37.29 38.22 15,090 -0.47(-1.23%)
Feb 09, 2021 38.44 38.97 38.13 38.69 12,505 +0.79(+2.10%)
Feb 08, 2021 38.98 38.98 37.26 37.90 10,735 +1.38(+3.78%)
Feb 05, 2021 36.24 36.53 35.86 36.52 4,800 +0.79(+2.20%)
Feb 04, 2021 35.73 35.81 35.22 35.73 4,677 +1.30(+3.78%)
Feb 03, 2021 34.43 34.43 34.43 34.43 491 +0.48(+1.41%)
Feb 02, 2021 33.51 33.95 33.51 33.95 557 +0.76(+2.28%)
Feb 01, 2021 32.54 33.19 32.33 33.19 1,537 +1.19(+3.73%)
Jan 29, 2021 31.69 32.00 31.69 32.00 1,700 -0.61(-1.87%)
Jan 28, 2021 32.37 32.87 32.37 32.61 1,205 +0.52(+1.62%)
Jan 27, 2021 32.90 33.02 32.09 32.09 2,055 -1.53(-4.56%)
Jan 26, 2021 33.97 34.08 33.62 33.62 1,808 -0.33(-0.98%)
Jan 25, 2021 35.04 35.04 33.14 33.96 5,306 +0.02(+0.05%)
Jan 22, 2021 33.58 33.94 33.58 33.94 1,500 +0.64(+1.92%)
Jan 21, 2021 33.30 33.30 33.30 33.30 1,074 -0.14(-0.42%)
Jan 20, 2021 33.66 33.66 33.33 33.44 2,640 +0.38(+1.15%)
Jan 19, 2021 32.56 33.06 32.56 33.06 1,603 +1.01(+3.14%)
Jan 15, 2021 32.42 32.49 31.91 32.05 7,500 -0.77(-2.34%)
Jan 14, 2021 32.84 33.03 32.82 32.82 1,184 +0.65(+2.02%)
Jan 13, 2021 32.23 32.33 32.17 32.17 559 +0.14(+0.43%)
Jan 12, 2021 31.75 32.03 31.35 32.03 1,488 +0.85(+2.74%)
Jan 11, 2021 32.31 32.31 31.02 31.18 1,178 -0.41(-1.31%)
Jan 08, 2021 31.21 31.75 31.21 31.59 1,400 +1.68(+5.60%)
Jan 07, 2021 29.92 29.92 29.92 82 +0.00(+0.00%)
Jan 06, 2021 29.93 29.93 29.71 29.92 557 +1.57(+5.55%)
Jan 05, 2021 28.34 28.34 28.34 92 +0.00(+0.00%)
Jan 04, 2021 29.10 29.10 28.28 28.34 894 +0.09(+0.30%)
Dec 31, 2020 28.26 28.26 28.26 37 +0.00(+0.00%)
Dec 30, 2020 28.26 28.26 28.26 37 +0.00(+0.00%)
Dec 29, 2020 28.29 28.29 28.26 28.26 1,351 -1.09(-3.72%)
Dec 28, 2020 29.35 29.35 29.35 125 +0.00(+0.00%)
Dec 24, 2020 29.35 29.35 29.35 92 +0.00(+0.00%)
Dec 23, 2020 29.73 29.87 29.35 29.35 1,776 -0.12(-0.42%)
Dec 22, 2020 30.65 30.65 29.00 29.48 2,083 +0.88(+3.08%)
Dec 21, 2020 28.52 28.67 28.52 28.60 1,380 +0.57(+2.02%)
Dec 18, 2020 28.03 28.03 28.03 80 +0.00(+0.00%)
Dec 17, 2020 27.73 28.03 27.73 28.03 134 +0.59(+2.15%)
Dec 16, 2020 27.44 27.44 27.44 27.44 201 +0.20(+0.72%)
Dec 15, 2020 26.77 27.25 26.77 27.25 649 +0.55(+2.06%)
Dec 14, 2020 26.70 26.70 26.70 69 +0.00(+0.00%)
Dec 11, 2020 26.70 26.70 26.70 90 +0.00(+0.00%)
Dec 10, 2020 26.58 26.70 26.58 26.70 400 +0.35(+1.33%)
Dec 09, 2020 26.41 26.41 26.34 26.34 1,443 -0.04(-0.14%)
Dec 08, 2020 26.38 26.38 26.38 100 +0.00(+0.00%)
Dec 07, 2020 26.34 26.47 26.34 26.38 1,268 +0.56(+2.17%)
Dec 04, 2020 25.82 25.82 25.82 157 +0.00(+0.00%)
Dec 03, 2020 25.82 25.82 25.82 25.82 164 +0.02(+0.08%)
Dec 02, 2020 25.86 25.86 25.79 25.80 1,018 -0.27(-1.04%)
Dec 01, 2020 25.93 26.07 25.93 26.07 490 +0.40(+1.56%)
Nov 30, 2020 25.67 25.67 25.67 52 +0.00(+0.00%)
Nov 27, 2020 25.67 25.67 25.67 25.67 200 -0.17(-0.66%)
Nov 25, 2020 25.84 25.84 25.84 754 +0.00(+0.00%)
Nov 24, 2020 25.65 25.84 25.65 25.84 458 +0.43(+1.68%)
Nov 23, 2020 25.24 25.41 25.24 25.41 331 +0.66(+2.68%)
Nov 20, 2020 24.75 24.75 24.75 24.75 700 +0.31(+1.27%)
Nov 19, 2020 24.44 24.44 24.44 14 +0.00(+0.00%)
Nov 18, 2020 24.69 24.69 24.44 24.44 1,799 -0.02(-0.08%)
Nov 17, 2020 24.46 24.46 24.46 72 +0.00(+0.00%)
Nov 16, 2020 24.46 24.46 24.46 24.46 448 +0.23(+0.95%)
Nov 13, 2020 23.91 24.23 23.81 24.23 1,600 +0.25(+1.05%)
Nov 12, 2020 23.98 23.98 23.98 124 +0.00(+0.00%)
Nov 11, 2020 23.85 23.98 23.85 23.98 470 -0.02(-0.09%)
Nov 10, 2020 24.00 24.00 24.00 28 +0.00(+0.00%)
Nov 09, 2020 24.00 24.00 24.00 94 +0.00(+0.00%)
Nov 06, 2020 23.94 24.04 23.94 24.00 600 -0.09(-0.36%)
Nov 05, 2020 23.83 24.09 23.83 24.09 614 +0.83(+3.58%)
Nov 04, 2020 23.08 23.25 23.08 23.25 819 +1.25(+5.70%)
Nov 03, 2020 22.00 22.00 22.00 0 +0.00(+0.00%)
Nov 02, 2020 22.00 22.00 22.00 60 +0.00(+0.00%)
Oct 30, 2020 22.00 22.00 22.00 22.00 100 -0.96(-4.18%)
Oct 29, 2020 22.96 22.96 22.96 0 +0.00(+0.00%)
Oct 28, 2020 22.96 22.96 22.96 0 +0.00(+0.00%)
Oct 27, 2020 22.96 22.96 22.96 22.96 317 -0.38(-1.63%)
Oct 26, 2020 23.34 23.34 23.34 132 +0.00(+0.00%)
Oct 23, 2020 23.34 23.34 23.34 23.34 100 -0.04(-0.17%)
Oct 22, 2020 23.38 23.38 23.38 24 +0.00(+0.00%)
Oct 21, 2020 23.38 23.38 23.38 23.38 130 -0.00(-0.00%)
Oct 20, 2020 23.38 23.38 23.38 73 +0.00(+0.00%)
Oct 19, 2020 25.42 25.42 23.38 23.38 271 -0.34(-1.43%)
Oct 16, 2020 23.80 23.80 23.72 23.72 200 -0.09(-0.38%)
Oct 15, 2020 23.81 23.81 23.81 15 +0.00(+0.00%)
Oct 14, 2020 23.81 23.81 23.81 3 +0.00(+0.00%)
Oct 13, 2020 23.81 23.81 23.81 1 +0.00(+0.00%)
Oct 12, 2020 23.81 23.81 23.81 17 +0.00(+0.00%)
Oct 09, 2020 23.65 23.81 23.65 23.81 400 +0.42(+1.78%)
Oct 08, 2020 23.39 23.39 23.39 9 +0.00(+0.00%)
Oct 07, 2020 23.23 23.39 23.18 23.39 806 +0.55(+2.43%)
Oct 06, 2020 22.92 22.92 22.81 22.84 416 +2.05(+9.88%)
Oct 05, 2020 20.79 20.79 20.79 16 +0.00(+0.00%)
Oct 02, 2020 20.79 20.79 20.79 12 +0.00(+0.00%)
Oct 01, 2020 20.79 20.79 20.79 2 +0.00(+0.00%)
Sep 30, 2020 20.79 20.79 20.79 93 +0.00(+0.00%)
Sep 29, 2020 20.79 20.79 20.79 0 +0.00(+0.00%)
Sep 28, 2020 20.79 20.79 20.79 120 +0.00(+0.00%)
Sep 25, 2020 20.79 20.79 20.79 9 +0.00(+0.00%)
Sep 24, 2020 20.91 20.91 20.73 20.79 352 -0.20(-0.97%)
Sep 23, 2020 20.92 20.99 20.92 20.99 214 -0.84(-3.85%)
Sep 22, 2020 21.83 21.83 21.83 76 +0.00(+0.00%)
Sep 21, 2020 21.83 21.83 21.83 55 +0.00(+0.00%)
Sep 18, 2020 21.83 21.83 21.83 21 +0.00(+0.00%)
Sep 17, 2020 21.83 21.83 21.83 21.83 103 +0.39(+1.82%)
Sep 16, 2020 21.44 21.44 21.44 51 +0.00(+0.00%)
Sep 15, 2020 21.44 21.44 21.44 2 +0.00(+0.00%)
Sep 14, 2020 21.44 21.44 21.44 0 +0.00(+0.00%)
Sep 11, 2020 21.44 21.44 21.44 0 +0.00(+0.00%)
Sep 10, 2020 21.44 21.44 21.44 1 +0.00(+0.00%)
Sep 09, 2020 21.44 21.44 21.44 21.44 210 -0.49(-2.23%)
Sep 08, 2020 21.93 21.93 21.93 1 +0.00(+0.00%)
Sep 04, 2020 21.93 21.93 21.93 53 +0.00(+0.00%)
Sep 03, 2020 21.93 21.93 21.93 21.93 217 -0.40(-1.81%)
Sep 02, 2020 22.33 22.33 22.33 1 +0.00(+0.00%)
Sep 01, 2020 22.33 22.33 22.33 26 +0.00(+0.00%)
Aug 31, 2020 22.33 22.41 22.33 22.33 407 -0.30(-1.33%)
Aug 28, 2020 22.64 22.64 22.64 15 +0.00(+0.00%)
Aug 27, 2020 22.64 22.64 22.64 121 +0.00(+0.00%)
Aug 26, 2020 22.64 22.64 22.64 356 +0.00(+0.00%)
Aug 25, 2020 22.62 22.64 22.62 22.64 106 -0.40(-1.74%)
Aug 24, 2020 23.04 23.04 23.04 9 +0.00(+0.00%)
Aug 21, 2020 23.04 23.04 23.04 37 +0.00(+0.00%)
Aug 20, 2020 23.04 23.04 23.04 4 +0.00(+0.00%)
Aug 19, 2020 23.22 23.29 23.04 23.04 786 +0.28(+1.23%)
Aug 18, 2020 22.86 22.86 22.75 22.75 933 -0.30(-1.28%)
Aug 17, 2020 23.00 23.05 23.00 23.05 184 +0.37(+1.65%)
Aug 14, 2020 22.68 22.68 22.68 22.68 400 -0.10(-0.46%)
Aug 13, 2020 22.78 22.78 22.78 4 +0.00(+0.00%)
Aug 12, 2020 22.65 22.82 22.65 22.78 1,253 +0.07(+0.31%)
Aug 11, 2020 22.71 22.71 22.71 2 +0.00(+0.00%)
Aug 10, 2020 22.66 22.71 22.66 22.71 197 +0.15(+0.66%)
Aug 07, 2020 22.56 22.56 22.56 34 +0.00(+0.00%)
Aug 06, 2020 22.57 22.57 22.56 22.56 100 +1.04(+4.83%)
Aug 05, 2020 21.52 21.52 21.52 4 +0.00(+0.00%)
Aug 04, 2020 21.52 21.52 21.52 87 +0.00(+0.00%)
Aug 03, 2020 21.52 21.52 21.52 8 +0.00(+0.00%)
Jul 31, 2020 21.52 21.52 21.52 15 +0.00(+0.00%)
Jul 30, 2020 21.52 21.52 21.52 21.52 200 +0.04(+0.19%)
Jul 29, 2020 21.48 21.48 21.48 21.48 168 +0.12(+0.57%)
Jul 28, 2020 21.58 21.58 21.36 21.36 291 -0.23(-1.08%)
Jul 27, 2020 21.70 21.70 21.54 21.59 423 -0.23(-1.03%)
Jul 24, 2020 21.82 21.82 21.82 21 +0.00(+0.00%)
Jul 23, 2020 21.82 21.82 21.82 25 +0.00(+0.00%)
Jul 22, 2020 21.98 21.98 21.82 21.82 293 +0.04(+0.16%)
Jul 21, 2020 21.83 21.83 21.64 21.78 804 +0.78(+3.71%)
Jul 20, 2020 21.00 21.00 21.00 9 +0.00(+0.00%)
Jul 17, 2020 20.97 21.00 20.97 21.00 2,300 -0.02(-0.10%)
Jul 16, 2020 21.08 21.08 21.02 21.02 815 -0.36(-1.68%)
Jul 15, 2020 21.07 21.38 21.07 21.38 210 +0.56(+2.67%)
Jul 14, 2020 20.82 20.82 20.82 20.82 207 -0.62(-2.87%)
Jul 13, 2020 21.44 21.44 21.44 21.44 108 +0.20(+0.94%)
Jul 10, 2020 21.29 21.29 21.24 21.24 100 -0.02(-0.10%)
Jul 09, 2020 21.26 21.26 21.26 219 +0.00(+0.00%)
Jul 08, 2020 21.26 21.26 21.26 21.26 226 +0.19(+0.92%)
Jul 07, 2020 20.55 21.12 20.55 21.07 584 +0.16(+0.75%)
Jul 06, 2020 20.91 20.91 20.91 42 +0.00(+0.00%)
Jul 02, 2020 20.99 21.09 20.91 20.91 400 -0.09(-0.44%)
Jul 01, 2020 20.88 21.00 20.88 21.00 2,016 +0.11(+0.55%)
Jun 30, 2020 20.81 20.92 20.81 20.89 541 +0.48(+2.37%)
Jun 29, 2020 20.41 20.41 20.41 122 +0.00(+0.00%)
Jun 26, 2020 20.72 20.79 20.41 20.41 700 -0.62(-2.96%)
Jun 25, 2020 20.85 21.04 20.85 21.03 1,194 +0.18(+0.85%)
Jun 24, 2020 20.93 20.93 20.85 20.85 993 -0.55(-2.57%)
Jun 23, 2020 21.41 21.41 21.40 21.40 1,024 +0.29(+1.40%)
Jun 22, 2020 21.09 21.18 21.07 21.11 1,147 +0.09(+0.42%)
Jun 19, 2020 21.04 21.04 21.02 21.02 200 +0.23(+1.09%)
Jun 18, 2020 20.79 20.79 20.79 0 +0.00(+0.00%)
Jun 17, 2020 21.09 21.09 20.75 20.79 918 +0.32(+1.56%)
Jun 16, 2020 20.47 20.47 20.47 220 +0.00(+0.00%)
Jun 15, 2020 20.39 20.47 20.39 20.47 200 +0.90(+4.58%)
Jun 12, 2020 19.57 19.57 19.57 118 +0.00(+0.00%)
Jun 11, 2020 19.57 19.65 19.57 19.57 101 -1.45(-6.92%)
Jun 10, 2020 21.03 21.03 21.03 31 +0.00(+0.00%)
Jun 09, 2020 20.92 21.03 20.90 21.03 484 -0.11(-0.53%)
Jun 08, 2020 21.26 21.26 21.09 21.14 2,287 +0.29(+1.38%)
Jun 05, 2020 21.19 21.19 20.85 20.85 300 +0.26(+1.24%)
Jun 04, 2020 20.52 20.59 20.52 20.59 1,969 -0.29(-1.36%)
Jun 03, 2020 20.88 20.88 20.88 20.88 431 +0.16(+0.77%)
Jun 02, 2020 20.68 20.72 20.59 20.72 1,174 +0.41(+2.03%)
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.