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

30.13 +0.18 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 30.13 30.13 30.13 30.13 143 +0.18(+0.60%)
Jun 30, 2022 29.80 29.95 29.71 29.95 3,311 -0.24(-0.79%)
Jun 29, 2022 30.41 30.52 30.15 30.19 2,674 -1.06(-3.39%)
Jun 28, 2022 31.56 31.56 31.24 31.24 1,041 -0.24(-0.76%)
Jun 27, 2022 30.68 31.55 30.68 31.48 812 +0.68(+2.22%)
Jun 24, 2022 30.99 30.99 30.80 30.80 3,906 +0.62(+2.05%)
Jun 23, 2022 30.18 30.18 30.18 30.18 47 -0.84(-2.70%)
Jun 22, 2022 30.89 31.02 30.89 31.02 260 -0.46(-1.47%)
Jun 21, 2022 31.16 31.87 31.16 31.48 2,480 +0.61(+1.99%)
Jun 17, 2022 30.87 30.87 30.87 30.87 100 -0.20(-0.64%)
Jun 16, 2022 31.86 32.12 31.07 31.07 1,999 -1.71(-5.22%)
Jun 15, 2022 32.60 32.99 32.60 32.78 537 +0.56(+1.74%)
Jun 14, 2022 32.04 32.27 32.04 32.22 942 +0.05(+0.16%)
Jun 13, 2022 32.17 32.17 32.17 32.17 314 -2.07(-6.03%)
Jun 10, 2022 34.00 34.23 33.85 34.23 446 -0.30(-0.85%)
Jun 09, 2022 35.18 35.18 34.53 34.53 981 -1.01(-2.83%)
Jun 08, 2022 35.54 35.54 35.54 35.54 136 -0.43(-1.21%)
Jun 07, 2022 35.66 35.97 35.66 35.97 3,059 +0.08(+0.22%)
Jun 06, 2022 35.74 35.89 35.74 35.89 5,713 +0.11(+0.30%)
Jun 03, 2022 35.86 35.86 35.69 35.78 850 -0.09(-0.24%)
Jun 02, 2022 35.87 35.87 35.87 35.87 47 +0.64(+1.81%)
Jun 01, 2022 34.99 35.23 34.99 35.23 408 +0.12(+0.34%)
May 31, 2022 35.10 35.19 35.03 35.11 423 +0.02(+0.04%)
May 27, 2022 34.80 35.09 34.80 35.09 503 +0.41(+1.19%)
May 26, 2022 34.37 34.68 34.37 34.68 176 +0.69(+2.03%)
May 25, 2022 33.80 33.99 33.80 33.99 223 +0.93(+2.81%)
May 24, 2022 32.83 33.06 32.83 33.06 271 -0.54(-1.60%)
May 23, 2022 33.60 33.60 33.60 33.60 45 +0.73(+2.23%)
May 20, 2022 32.51 33.01 32.51 32.87 476 -0.23(-0.71%)
May 19, 2022 33.10 33.10 33.10 33.10 13 -0.16(-0.49%)
May 18, 2022 33.19 33.27 33.19 33.27 311 -1.10(-3.22%)
May 17, 2022 34.43 34.43 34.10 34.37 540 +0.93(+2.78%)
May 16, 2022 33.68 33.68 33.44 33.44 992 +0.41(+1.24%)
May 13, 2022 33.01 33.08 33.01 33.03 533 +1.00(+3.12%)
May 12, 2022 31.76 32.35 31.76 32.03 4,621 -0.40(-1.24%)
May 11, 2022 33.38 33.38 32.43 32.43 489 -0.13(-0.41%)
May 10, 2022 32.45 32.72 32.45 32.57 1,013 -0.18(-0.56%)
May 09, 2022 34.50 34.50 32.75 32.75 2,728 -1.71(-4.96%)
May 06, 2022 34.35 34.46 34.35 34.46 394 -0.20(-0.58%)
May 05, 2022 34.66 34.66 34.66 34.66 378 -0.74(-2.10%)
May 04, 2022 34.35 35.41 34.26 35.41 1,950 +0.42(+1.19%)
May 03, 2022 34.99 34.99 34.99 34.99 348 +0.64(+1.87%)
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.