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

37.66 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 34.35 34.95 34.35 34.95 1,100 +0.80(+2.34%)
Mar 31, 2021 33.77 34.15 33.76 34.15 2,024 +1.16(+3.50%)
Mar 30, 2021 32.26 33.23 32.25 32.99 4,593 +0.65(+1.99%)
Mar 29, 2021 33.09 33.43 32.35 32.35 2,405 -1.24(-3.69%)
Mar 26, 2021 33.68 33.68 33.41 33.59 3,900 +0.45(+1.37%)
Mar 25, 2021 32.25 33.14 31.52 33.14 3,780 -0.47(-1.41%)
Mar 24, 2021 34.47 34.47 33.61 33.61 2,534 -0.19(-0.56%)
Mar 23, 2021 36.18 36.18 33.80 33.80 79,784 -2.17(-6.02%)
Mar 22, 2021 35.75 36.24 35.75 35.97 1,909 +0.40(+1.14%)
Mar 19, 2021 35.81 35.81 34.90 35.56 4,500 -0.72(-1.98%)
Mar 18, 2021 36.55 36.69 35.73 36.28 3,712 -0.37(-1.00%)
Mar 17, 2021 35.69 36.91 35.31 36.65 5,147 +0.83(+2.32%)
Mar 16, 2021 36.82 36.82 35.70 35.81 2,994 -1.20(-3.25%)
Mar 15, 2021 37.03 37.30 36.86 37.02 4,017 +0.38(+1.03%)
Mar 12, 2021 36.79 36.79 36.38 36.64 6,500 +0.38(+1.05%)
Mar 11, 2021 35.88 36.26 35.56 36.26 2,201 +1.13(+3.22%)
Mar 10, 2021 35.09 35.64 34.90 35.13 3,980 +0.59(+1.71%)
Mar 09, 2021 33.99 34.60 33.98 34.54 5,100 +1.90(+5.82%)
Mar 08, 2021 33.54 33.78 32.61 32.64 5,691 +0.17(+0.53%)
Mar 05, 2021 31.85 32.47 29.96 32.47 8,700 -0.01(-0.04%)
Mar 04, 2021 34.96 35.01 32.07 32.48 8,003 -3.31(-9.25%)
Mar 03, 2021 35.85 36.39 35.57 35.79 3,461 -0.94(-2.57%)
Mar 02, 2021 37.25 37.55 36.73 36.73 2,747 -0.52(-1.39%)
Mar 01, 2021 36.42 37.31 36.00 37.25 11,201 +1.86(+5.26%)
Feb 26, 2021 35.33 35.56 34.84 35.39 18,800 +0.06(+0.17%)
Feb 25, 2021 37.12 37.30 35.33 35.33 9,674 -1.95(-5.24%)
Feb 24, 2021 36.10 37.28 36.07 37.28 4,058 +1.20(+3.32%)
Feb 23, 2021 34.50 36.21 33.33 36.09 10,411 -1.49(-3.97%)
Feb 22, 2021 38.55 39.57 37.56 37.58 8,299 -0.78(-2.03%)
Feb 19, 2021 38.20 39.01 38.20 38.36 10,100 +0.86(+2.29%)
Feb 18, 2021 37.70 37.70 36.70 37.50 6,575 -0.85(-2.22%)
Feb 17, 2021 38.01 38.46 37.24 38.35 12,097 -0.52(-1.34%)
Feb 16, 2021 41.48 41.61 38.40 38.87 17,661 -0.85(-2.14%)
Feb 12, 2021 37.93 39.72 37.93 39.72 7,200 +2.19(+5.84%)
Feb 11, 2021 39.40 39.40 37.20 37.53 6,405 -0.69(-1.81%)
Feb 10, 2021 39.00 39.00 37.29 38.22 15,090 -0.47(-1.23%)
Feb 09, 2021 38.44 38.97 38.13 38.69 12,505 +0.79(+2.10%)
Feb 08, 2021 38.98 38.98 37.26 37.90 10,735 +1.38(+3.78%)
Feb 05, 2021 36.24 36.53 35.86 36.52 4,800 +0.79(+2.20%)
Feb 04, 2021 35.73 35.81 35.22 35.73 4,677 +1.30(+3.78%)
Feb 03, 2021 34.43 34.43 34.43 34.43 491 +0.48(+1.41%)
Feb 02, 2021 33.51 33.95 33.51 33.95 557 +0.76(+2.28%)
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.