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

34.59 +0.36 (+1.04%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.19 37.44 36.91 37.44 1,264 -1.12(-2.90%)
Nov 29, 2021 38.42 38.68 38.42 38.55 2,244 +0.13(+0.33%)
Nov 26, 2021 38.88 38.88 38.42 38.42 492 -1.45(-3.63%)
Nov 24, 2021 39.97 39.97 39.87 39.87 376 -0.09(-0.22%)
Nov 23, 2021 39.96 40.04 39.96 39.96 413 -0.52(-1.28%)
Nov 22, 2021 40.27 40.94 40.27 40.48 2,536 +0.24(+0.60%)
Nov 19, 2021 40.51 40.61 40.24 40.24 580 -0.41(-1.02%)
Nov 18, 2021 40.62 40.65 40.61 40.65 1,608 -0.07(-0.18%)
Nov 17, 2021 40.56 40.82 40.53 40.73 488 -0.46(-1.13%)
Nov 16, 2021 41.00 41.22 41.00 41.19 1,727 -0.29(-0.70%)
Nov 15, 2021 42.02 42.02 41.33 41.48 37,968 +0.07(+0.18%)
Nov 12, 2021 41.33 41.52 41.33 41.41 1,559 +0.29(+0.71%)
Nov 11, 2021 41.21 41.21 41.11 41.11 2,098 +0.70(+1.74%)
Nov 10, 2021 40.65 40.41 40.41 0 -0.58(-1.42%)
Nov 09, 2021 41.04 41.04 40.56 40.99 4,039 -0.37(-0.90%)
Nov 08, 2021 41.27 41.36 41.25 41.36 8,518 +1.12(+2.79%)
Nov 05, 2021 40.33 40.43 40.24 40.24 1,499 +0.27(+0.67%)
Nov 04, 2021 40.50 40.50 39.92 39.98 1,159 -0.28(-0.69%)
Nov 03, 2021 40.13 40.25 40.01 40.25 999 +1.00(+2.56%)
Nov 02, 2021 39.45 39.45 39.25 39.25 915 +0.47(+1.22%)
Oct 29, 2021 38.78 38.78 38.78 206 +0.34(+0.87%)
Oct 28, 2021 38.52 38.52 38.44 38.44 345 -0.06(-0.17%)
Oct 27, 2021 38.73 38.73 38.49 38.50 5,677 -0.27(-0.71%)
Oct 26, 2021 38.77 38.78 38.76 38.78 542 +0.05(+0.12%)
Oct 25, 2021 38.71 38.94 38.71 38.73 961 +0.31(+0.82%)
Oct 22, 2021 38.75 38.75 38.24 38.42 1,435 -0.17(-0.43%)
Oct 21, 2021 38.95 38.95 38.43 38.58 1,324 +0.19(+0.50%)
Oct 20, 2021 38.23 38.63 38.23 38.39 2,847 +0.02(+0.06%)
Oct 19, 2021 39.02 39.02 38.36 38.37 1,094 -0.02(-0.06%)
Oct 18, 2021 38.39 38.51 38.39 38.39 617 -0.04(-0.09%)
Oct 15, 2021 38.66 38.66 38.42 38.42 870 +0.26(+0.69%)
Oct 14, 2021 38.47 38.47 38.16 38.16 331 +0.04(+0.10%)
Oct 13, 2021 38.01 38.24 37.90 38.12 9,996 -0.13(-0.35%)
Oct 12, 2021 38.28 38.41 38.19 38.26 2,144 +0.25(+0.65%)
Oct 11, 2021 38.54 38.54 37.95 38.01 479 -0.18(-0.48%)
Oct 08, 2021 38.34 38.37 38.19 38.19 817 +0.66(+1.75%)
Oct 04, 2021 37.54 37.54 37.54 44 -0.25(-0.67%)
Oct 01, 2021 37.74 37.79 37.74 37.79 4,866 +0.73(+1.96%)
Sep 30, 2021 35.75 37.06 35.75 37.06 276 +0.20(+0.53%)
Sep 29, 2021 37.02 37.02 36.86 36.86 627 -0.59(-1.58%)
Sep 28, 2021 37.43 37.46 37.43 37.46 452 -0.34(-0.89%)
Sep 27, 2021 37.74 37.79 37.70 37.79 4,347 +1.46(+4.02%)
Sep 22, 2021 36.33 36.33 36.33 146 +0.66(+1.86%)
Sep 21, 2021 35.78 35.78 35.67 35.67 493 +0.49(+1.40%)
Sep 20, 2021 35.71 35.75 35.18 35.18 2,149 -1.50(-4.09%)
Sep 16, 2021 36.68 36.68 36.68 83 -0.18(-0.48%)
Sep 15, 2021 36.89 36.90 36.85 36.85 303 +0.42(+1.15%)
Sep 14, 2021 36.21 36.43 36.21 36.43 315 -0.63(-1.69%)
Sep 13, 2021 37.28 37.28 37.06 37.06 1,293 +0.18(+0.48%)
Sep 10, 2021 37.14 37.24 36.89 36.89 840 -0.16(-0.44%)
Sep 09, 2021 37.00 37.05 36.98 37.05 449 +0.28(+0.76%)
Sep 08, 2021 36.66 36.77 36.66 36.77 319 -0.55(-1.47%)
Sep 07, 2021 37.32 37.32 37.32 37.32 603 +0.27(+0.72%)
Sep 03, 2021 37.12 37.12 37.05 37.05 356 -0.69(-1.83%)
Sep 02, 2021 37.28 37.74 37.28 37.74 2,635 +0.62(+1.68%)
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.