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

36.05 USD -0.62 (-1.68%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 22.37 22.37 22.37 13 +0.00(+0.01%)
Feb 27, 2019 22.34 22.43 22.34 22.37 1,916 +0.07(+0.30%)
Feb 26, 2019 22.35 22.35 22.30 22.30 500 +0.05(+0.22%)
Feb 25, 2019 22.25 22.25 22.25 22.25 1,002 +0.10(+0.45%)
Feb 22, 2019 22.15 22.15 22.15 22.15 400 +0.26(+1.17%)
Feb 21, 2019 21.89 21.89 21.89 21.89 600 -0.01(-0.03%)
Feb 20, 2019 21.90 21.90 21.90 21.90 460 +0.31(+1.44%)
Feb 19, 2019 21.59 21.59 21.59 20 +0.00(+0.00%)
Feb 15, 2019 21.59 21.59 21.59 21.59 400 +0.25(+1.17%)
Feb 12, 2019 21.34 21.34 21.34 0 +0.26(+1.24%)
Feb 11, 2019 21.01 21.08 21.01 21.08 405 +0.12(+0.58%)
Feb 07, 2019 20.96 20.96 20.96 0 -0.33(-1.57%)
Feb 06, 2019 21.30 21.30 21.29 21.29 2,500 +0.00(+0.01%)
Feb 05, 2019 21.29 21.29 21.29 21.29 400 +0.14(+0.66%)
Feb 04, 2019 21.46 21.46 21.15 21.15 700 +0.10(+0.48%)
Feb 01, 2019 21.05 21.05 21.05 21.05 400 -0.07(-0.33%)
Jan 31, 2019 21.12 21.12 21.12 21.12 125 +0.47(+2.28%)
Jan 30, 2019 20.65 20.65 20.65 20 -0.00(-0.00%)
Jan 29, 2019 20.65 20.65 20.65 20.65 900 +0.23(+1.13%)
Jan 25, 2019 20.42 20.42 20.42 0 +0.00(+0.00%)
Jan 24, 2019 20.40 20.42 20.40 20.42 500 +0.12(+0.59%)
Jan 18, 2019 20.30 20.30 20.30 0 +0.00(+0.00%)
Jan 16, 2019 20.30 20.30 20.30 0 +0.20(+1.00%)
Jan 15, 2019 20.10 20.10 20.10 20.10 400 -0.08(-0.39%)
Jan 14, 2019 20.18 20.18 20.18 20.18 125 -0.15(-0.74%)
Jan 11, 2019 20.33 20.33 20.33 20.33 200 +0.01(+0.05%)
Jan 10, 2019 20.19 20.32 19.70 20.32 5,473 +0.55(+2.78%)
Jan 09, 2019 20.04 20.04 19.77 19.77 629 -0.11(-0.55%)
Jan 08, 2019 19.74 20.13 19.56 19.88 6,462 +0.68(+3.54%)
Jan 04, 2019 19.20 19.20 19.20 0 +0.68(+3.67%)
Jan 03, 2019 18.71 18.71 18.47 18.52 2,500 -0.38(-2.01%)
Jan 02, 2019 18.23 18.90 18.23 18.90 601 +0.37(+2.00%)
Dec 28, 2018 18.53 18.53 18.53 0 +0.35(+1.92%)
Dec 27, 2018 18.18 18.18 18.18 6 +0.00(+0.00%)
Dec 26, 2018 18.19 18.19 18.18 18.18 217 +0.14(+0.78%)
Dec 21, 2018 18.04 18.04 18.04 0 -0.07(-0.39%)
Dec 20, 2018 18.28 18.28 18.11 18.11 1,297 -0.98(-5.14%)
Dec 19, 2018 19.09 19.09 19.09 19.09 400 +0.11(+0.59%)
Dec 18, 2018 19.32 19.32 18.98 18.98 1,200 -0.83(-4.21%)
Dec 14, 2018 19.81 19.81 19.81 0 -0.67(-3.25%)
Dec 13, 2018 20.48 20.48 20.48 6 -0.00(-0.01%)
Dec 12, 2018 20.48 20.48 20.48 20.48 200 +0.21(+1.05%)
Dec 11, 2018 20.27 20.27 20.27 20.27 100 +0.28(+1.40%)
Dec 10, 2018 19.99 19.99 19.99 19.99 100 -0.22(-1.09%)
Dec 07, 2018 20.41 20.41 20.20 20.21 600 -0.17(-0.83%)
Dec 06, 2018 20.36 20.38 20.36 20.38 200 -0.91(-4.27%)
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.