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

34.62 USD UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 23.18 23.18 23.18 0 +0.00(+0.00%)
Nov 27, 2019 23.15 23.18 23.15 23.18 100 +0.12(+0.54%)
Nov 26, 2019 22.87 23.06 22.84 23.06 980 +0.31(+1.38%)
Nov 25, 2019 22.69 22.75 22.59 22.75 369 +0.26(+1.16%)
Nov 22, 2019 22.62 22.62 22.49 22.49 100 -0.21(-0.94%)
Nov 21, 2019 22.70 22.70 22.70 22.70 231 +0.24(+1.08%)
Nov 20, 2019 22.63 22.63 22.45 22.45 100 +0.01(+0.04%)
Nov 19, 2019 22.50 22.50 22.45 22.45 207 -0.07(-0.29%)
Nov 18, 2019 22.36 22.51 22.36 22.51 100 +0.16(+0.72%)
Nov 15, 2019 22.35 22.35 22.35 22.35 200 -0.06(-0.27%)
Nov 14, 2019 22.41 22.41 22.41 22.41 213 +0.14(+0.61%)
Nov 13, 2019 22.30 22.30 22.28 22.28 201 -0.04(-0.19%)
Nov 12, 2019 22.32 22.32 22.32 22.32 100 +0.25(+1.13%)
Nov 11, 2019 22.07 22.07 22.07 25 +0.00(+0.00%)
Nov 08, 2019 22.07 22.07 22.07 22.07 100 -0.01(-0.05%)
Nov 07, 2019 22.08 22.08 22.08 22.08 379 +0.08(+0.36%)
Nov 06, 2019 22.00 22.00 22.00 22.00 1,318 +0.01(+0.06%)
Nov 05, 2019 21.99 21.99 21.99 21.99 100 +0.08(+0.35%)
Nov 04, 2019 21.80 21.91 21.80 21.91 590 +0.19(+0.89%)
Nov 01, 2019 21.72 21.72 21.72 21.72 400 +0.10(+0.45%)
Oct 31, 2019 21.67 21.67 21.62 21.62 1,873 +0.00(+0.00%)
Oct 30, 2019 21.62 21.62 21.62 21.62 429 -0.10(-0.46%)
Oct 29, 2019 21.72 21.72 21.72 21.72 403 +0.22(+1.02%)
Oct 28, 2019 21.63 21.63 21.50 21.50 1,160 -0.02(-0.08%)
Oct 25, 2019 21.58 21.58 21.52 21.52 1,000 -0.02(-0.07%)
Oct 24, 2019 21.53 21.53 21.53 21.53 255 +0.07(+0.31%)
Oct 23, 2019 21.47 21.51 21.47 21.47 461 -0.05(-0.25%)
Oct 22, 2019 21.52 21.52 21.52 21.52 291 -0.03(-0.14%)
Oct 21, 2019 21.38 21.55 21.38 21.55 528 +0.11(+0.52%)
Oct 18, 2019 21.44 21.44 21.44 21.44 100 +0.13(+0.61%)
Oct 17, 2019 21.31 21.31 21.31 100 +0.00(+0.00%)
Oct 16, 2019 21.31 21.31 21.31 21.31 118 +0.00(+0.01%)
Oct 15, 2019 21.31 21.31 21.31 21.31 323 -0.03(-0.16%)
Oct 11, 2019 21.34 21.34 21.34 0 +0.63(+3.02%)
Oct 10, 2019 20.71 20.71 20.71 20.71 303 -0.24(-1.13%)
Oct 08, 2019 20.95 20.95 20.95 0 -0.23(-1.09%)
Oct 07, 2019 21.18 21.18 21.18 21.18 100 +0.17(+0.82%)
Oct 04, 2019 21.01 21.01 21.01 21.01 100 +0.47(+2.28%)
Oct 03, 2019 20.54 20.54 20.54 20.54 476 -0.04(-0.19%)
Oct 02, 2019 21.38 21.38 20.42 20.58 3,638 -0.34(-1.63%)
Oct 01, 2019 21.25 21.25 20.92 20.92 356 -0.62(-2.88%)
Sep 30, 2019 21.56 21.56 21.54 21.54 401 +0.14(+0.67%)
Sep 27, 2019 21.40 21.40 21.40 21.40 100 -0.31(-1.43%)
Sep 26, 2019 21.71 21.71 21.71 21.71 135 +0.03(+0.13%)
Sep 25, 2019 21.68 21.68 21.68 21.68 200 -0.35(-1.60%)
Sep 24, 2019 22.03 22.03 22.03 22.03 230 +0.04(+0.19%)
Sep 23, 2019 21.99 21.99 21.99 31 +0.00(+0.00%)
Sep 20, 2019 21.99 21.99 21.99 21.99 200 -0.51(-2.28%)
Sep 19, 2019 22.19 22.50 22.19 22.50 351 +0.49(+2.22%)
Sep 18, 2019 22.01 22.01 22.01 22.01 218 +0.00(+0.00%)
Sep 17, 2019 22.19 22.19 22.01 22.01 903 +0.03(+0.14%)
Sep 16, 2019 21.98 21.98 21.98 49 +0.00(+0.00%)
Sep 13, 2019 22.07 22.07 21.98 21.98 400 -0.09(-0.41%)
Sep 12, 2019 22.07 22.07 22.07 22.07 219 +0.16(+0.73%)
Sep 11, 2019 21.73 21.91 21.54 21.91 3,199 +0.66(+3.11%)
Sep 10, 2019 21.61 21.61 21.00 21.25 3,893 -0.69(-3.13%)
Sep 09, 2019 21.94 21.94 21.94 1 +0.00(+0.00%)
Sep 06, 2019 21.94 21.94 21.94 11 +0.00(+0.00%)
Sep 05, 2019 21.98 22.02 21.94 21.94 606 +0.08(+0.36%)
Sep 04, 2019 21.86 21.86 21.86 21.86 223 -0.12(-0.55%)
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.