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

38.87 USD -0.03 (-0.09%)
Streaming Delayed Price Updated: 12:34 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 39.13 39.13 38.90 38.90 860 +0.27(+0.69%)
Oct 14, 2021 38.95 38.95 38.63 38.63 327 +0.04(+0.10%)
Oct 13, 2021 38.48 38.71 38.37 38.60 9,874 -0.13(-0.34%)
Oct 12, 2021 38.75 38.89 38.66 38.73 2,118 +0.25(+0.65%)
Oct 11, 2021 39.02 39.02 38.42 38.48 474 -0.18(-0.48%)
Oct 08, 2021 38.81 38.84 38.66 38.66 808 +0.67(+1.75%)
Oct 04, 2021 38.00 38.00 38.00 44 -0.26(-0.67%)
Oct 01, 2021 38.21 38.26 38.21 38.26 4,807 +0.74(+1.96%)
Sep 30, 2021 36.19 37.52 36.19 37.52 273 +0.20(+0.53%)
Sep 29, 2021 37.48 37.48 37.32 37.32 620 -0.60(-1.58%)
Sep 28, 2021 37.89 37.92 37.89 37.92 447 -0.34(-0.89%)
Sep 27, 2021 38.21 38.26 38.17 38.26 4,294 +1.48(+4.02%)
Sep 22, 2021 36.78 36.78 36.78 145 +0.67(+1.86%)
Sep 21, 2021 36.22 36.22 36.11 36.11 487 +0.50(+1.40%)
Sep 20, 2021 36.15 36.19 35.61 35.61 2,123 -1.52(-4.09%)
Sep 16, 2021 37.13 37.13 37.13 82 -0.18(-0.48%)
Sep 15, 2021 37.35 37.36 37.31 37.31 300 +0.42(+1.15%)
Sep 14, 2021 36.66 36.89 36.66 36.89 312 -0.63(-1.69%)
Sep 13, 2021 37.74 37.74 37.52 37.52 1,278 +0.18(+0.48%)
Sep 10, 2021 37.60 37.70 37.34 37.34 830 -0.16(-0.44%)
Sep 09, 2021 37.46 37.51 37.44 37.51 444 +0.28(+0.76%)
Sep 08, 2021 37.11 37.22 37.11 37.22 316 -0.56(-1.47%)
Sep 07, 2021 37.78 37.78 37.78 37.78 596 +0.27(+0.72%)
Sep 03, 2021 37.58 37.58 37.51 37.51 352 -0.70(-1.83%)
Sep 02, 2021 37.74 38.21 37.74 38.21 2,603 +0.63(+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.