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

36.81 USD +1.09 (+3.05%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 26.02 26.02 26.02 0 +0.24(+0.92%)
Aug 30, 2018 25.69 25.78 25.69 25.78 1,629 +0.19(+0.75%)
Aug 28, 2018 25.59 25.59 25.59 0 +0.01(+0.04%)
Aug 27, 2018 25.61 25.61 25.55 25.58 911 +0.57(+2.28%)
Aug 24, 2018 25.01 25.01 25.01 10 +0.00(+0.01%)
Aug 23, 2018 24.86 25.01 24.85 25.01 2,398 +0.22(+0.87%)
Aug 21, 2018 24.79 24.79 24.79 0 +0.17(+0.69%)
Aug 20, 2018 24.59 24.62 24.59 24.62 300 +0.07(+0.29%)
Aug 17, 2018 24.55 24.55 24.55 24.55 100 +0.39(+1.61%)
Aug 16, 2018 24.16 24.16 24.16 24.16 300 +0.04(+0.17%)
Aug 15, 2018 24.11 24.12 24.11 24.12 755 -0.40(-1.63%)
Aug 14, 2018 24.52 24.52 24.52 6 -0.00(-0.01%)
Aug 13, 2018 24.55 24.55 24.52 24.52 390 +0.07(+0.29%)
Aug 10, 2018 25.50 25.50 24.45 24.45 1,900 +0.27(+1.12%)
Aug 09, 2018 24.18 24.18 24.18 20 +0.00(+0.00%)
Aug 08, 2018 24.18 24.18 24.18 29 +0.00(+0.00%)
Aug 07, 2018 24.18 24.18 24.18 24.18 200 +0.16(+0.69%)
Aug 06, 2018 24.01 24.01 24.01 4 +0.00(+0.00%)
Aug 03, 2018 24.01 24.01 24.01 60 +0.00(+0.00%)
Aug 02, 2018 24.01 24.01 24.01 30 +0.00(+0.00%)
Aug 01, 2018 24.99 24.99 24.01 24.01 200 +0.15(+0.65%)
Jul 31, 2018 23.86 23.86 23.86 23.86 505 +0.17(+0.71%)
Jul 30, 2018 23.69 23.69 23.69 23.69 403 -0.56(-2.31%)
Jul 27, 2018 24.70 24.70 24.25 24.25 400 -0.56(-2.26%)
Jul 26, 2018 24.97 24.97 24.81 24.81 744 +0.06(+0.25%)
Jul 25, 2018 24.79 24.83 24.68 24.75 1,201 +0.25(+1.01%)
Jul 24, 2018 24.90 24.90 24.50 24.50 390 -0.43(-1.74%)
Jul 23, 2018 24.93 24.93 24.93 24.93 200 +0.07(+0.29%)
Jul 19, 2018 24.86 24.86 24.86 1 +0.08(+0.32%)
Jul 18, 2018 24.69 24.78 24.61 24.78 1,364 +0.17(+0.69%)
Jul 17, 2018 24.61 24.61 24.61 24.61 220 +0.16(+0.65%)
Jul 16, 2018 24.50 24.50 24.40 24.45 1,200 -0.15(-0.61%)
Jul 13, 2018 24.70 24.70 24.60 24.60 1,450 -0.10(-0.40%)
Jul 12, 2018 24.63 24.74 24.63 24.70 3,171 +0.01(+0.04%)
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.