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

37.13 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2019 22.44 22.44 22.44 0 +0.04(+0.17%)
Jun 24, 2019 22.40 22.40 22.40 0 -0.26(-1.15%)
Jun 21, 2019 22.66 22.66 22.66 22.66 100 -0.26(-1.13%)
Jun 20, 2019 22.92 22.92 22.92 22.92 200 +0.38(+1.69%)
Jun 18, 2019 22.54 22.54 22.54 0 +0.22(+0.99%)
Jun 17, 2019 22.36 22.36 22.32 22.32 300 +0.19(+0.86%)
Jun 14, 2019 22.10 22.13 22.10 22.13 200 +0.22(+1.00%)
Jun 12, 2019 21.91 21.91 21.91 0 +0.15(+0.69%)
Jun 11, 2019 21.76 21.76 21.76 21.76 101 +0.02(+0.11%)
Jun 06, 2019 21.74 21.74 21.74 0 -0.14(-0.65%)
Jun 05, 2019 21.88 21.88 21.88 21.88 200 +0.59(+2.76%)
Jun 04, 2019 21.29 21.29 21.29 2 +0.00(+0.00%)
Jun 03, 2019 21.55 21.55 21.21 21.29 1,421 -0.32(-1.48%)
May 31, 2019 21.61 21.61 21.61 21.61 100 -0.32(-1.46%)
May 30, 2019 21.93 21.93 21.93 21.93 100 -0.04(-0.18%)
May 29, 2019 22.00 22.00 21.97 21.97 297 -0.17(-0.77%)
May 28, 2019 22.14 22.14 22.14 22.14 100 +0.04(+0.18%)
May 24, 2019 22.10 22.10 22.10 22.10 200 +0.19(+0.87%)
May 23, 2019 21.91 21.91 21.91 21.91 100 -0.34(-1.51%)
May 22, 2019 22.25 22.25 22.25 1 +0.00(+0.00%)
May 21, 2019 22.25 22.25 22.25 20 +0.00(+0.00%)
May 20, 2019 22.25 22.25 22.25 22.25 222 -0.07(-0.32%)
May 17, 2019 22.32 22.32 22.32 1 +0.00(+0.00%)
May 15, 2019 22.32 22.32 22.32 0 +0.42(+1.90%)
May 14, 2019 21.90 21.90 21.90 1 +0.00(+0.00%)
May 13, 2019 21.90 21.90 21.90 21.90 300 -0.63(-2.82%)
May 10, 2019 22.53 22.53 22.53 22.53 400 +0.46(+2.06%)
May 09, 2019 22.08 22.08 22.08 22.08 687 -0.36(-1.61%)
May 08, 2019 22.33 22.44 22.33 22.44 708 -0.03(-0.13%)
May 07, 2019 22.47 22.47 22.45 22.47 400 +0.17(+0.76%)
May 06, 2019 22.30 22.30 22.30 0 +0.00(+0.00%)
May 03, 2019 22.30 22.30 22.30 22.30 500 +0.10(+0.45%)
Apr 30, 2019 22.20 22.20 22.20 0 +0.00(+0.02%)
Apr 29, 2019 22.20 22.20 22.20 8 +0.00(+0.00%)
Apr 26, 2019 22.20 22.20 22.20 22.20 400 +0.20(+0.89%)
Apr 25, 2019 22.20 22.20 22.00 22.00 1,875 -0.00(-0.00%)
Apr 24, 2019 22.00 22.00 22.00 22.00 100 +0.25(+1.15%)
Apr 23, 2019 21.75 21.75 21.75 1 +0.00(+0.00%)
Apr 22, 2019 21.75 21.75 21.75 21.75 401 +0.00(+0.01%)
Apr 17, 2019 21.75 21.75 21.75 0 -0.44(-1.99%)
Apr 16, 2019 22.19 22.19 22.19 1 +0.00(+0.00%)
Apr 12, 2019 22.19 22.19 22.19 0 -0.14(-0.63%)
Apr 11, 2019 22.33 22.33 22.33 22.33 100 +0.05(+0.22%)
Apr 10, 2019 22.28 22.28 22.28 22.28 240 +0.16(+0.72%)
Apr 09, 2019 21.77 22.14 21.77 22.12 557 +0.12(+0.55%)
Apr 05, 2019 22.00 22.00 22.00 0 +0.00(+0.00%)
Apr 04, 2019 22.23 22.28 22.00 22.00 3,631 +0.07(+0.34%)
Apr 03, 2019 21.93 21.93 21.93 400 +0.00(+0.00%)
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.