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

36.29 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.