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

36.29 USD -0.69 (-1.87%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 21.93 21.93 21.93 0 -0.01(-0.04%)
Mar 29, 2019 21.93 21.93 21.93 21.93 500 +0.25(+1.16%)
Mar 27, 2019 21.68 21.68 21.68 0 -0.09(-0.42%)
Mar 25, 2019 21.77 21.77 21.77 0 -0.48(-2.15%)
Mar 22, 2019 22.25 22.25 22.25 243 +0.00(+0.00%)
Mar 21, 2019 22.33 22.40 22.25 22.25 1,288 -0.03(-0.13%)
Mar 20, 2019 22.28 22.28 22.28 22.28 500 +0.14(+0.63%)
Mar 19, 2019 22.14 22.14 22.14 22.14 470 -0.07(-0.31%)
Mar 18, 2019 22.21 22.21 22.21 22.21 712 +0.21(+0.95%)
Mar 14, 2019 22.00 22.00 22.00 0 +0.00(+0.00%)
Mar 12, 2019 22.00 22.00 22.00 0 +0.01(+0.05%)
Mar 11, 2019 21.99 21.99 21.99 21.99 288 +0.33(+1.52%)
Mar 08, 2019 21.66 21.66 21.66 21.66 200 -0.25(-1.14%)
Mar 06, 2019 21.91 21.91 21.91 0 -0.29(-1.31%)
Mar 05, 2019 22.20 22.20 22.20 96 +0.00(+0.00%)
Mar 04, 2019 22.20 22.20 22.20 22.20 200 -0.20(-0.89%)
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.