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

37.69 USD +0.64 (+1.73%)
Official Closing Price Updated: 4:15 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

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