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

37.66 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.02 20.39 20.02 20.39 200 -0.08(-0.41%)
May 28, 2020 20.47 20.47 20.47 333 +0.00(+0.00%)
May 27, 2020 20.42 20.47 20.42 20.47 478 +0.31(+1.53%)
May 26, 2020 20.32 20.32 20.17 20.17 160 +0.23(+1.15%)
May 22, 2020 19.80 19.93 19.80 19.93 400 +0.14(+0.73%)
May 21, 2020 19.79 19.79 19.79 26 +0.00(+0.00%)
May 20, 2020 19.74 19.79 19.74 19.79 108 +0.49(+2.53%)
May 19, 2020 19.62 19.62 19.30 19.30 270 -0.14(-0.72%)
May 18, 2020 19.21 19.44 19.21 19.44 471 +0.78(+4.19%)
May 15, 2020 18.49 18.66 18.49 18.66 200 +0.27(+1.47%)
May 14, 2020 18.44 18.44 18.39 18.39 106 -0.00(-0.01%)
May 13, 2020 18.99 18.99 18.39 18.39 580 -0.70(-3.65%)
May 12, 2020 19.51 19.51 19.09 19.09 1,193 -0.50(-2.55%)
May 11, 2020 19.67 19.67 19.59 19.59 104 +0.25(+1.31%)
May 08, 2020 19.29 19.39 19.29 19.34 2,500 +0.47(+2.49%)
May 07, 2020 20.08 20.08 18.87 18.87 1,148 +0.17(+0.90%)
May 06, 2020 18.70 18.70 18.70 18.70 150 +0.83(+4.63%)
May 05, 2020 17.87 17.87 17.87 252 +0.00(+0.00%)
May 04, 2020 18.66 18.66 17.73 17.87 1,045 +0.20(+1.12%)
May 01, 2020 17.71 17.71 17.67 17.67 100 -0.68(-3.72%)
Apr 30, 2020 19.30 19.30 18.35 18.35 1,189 -0.31(-1.64%)
Apr 29, 2020 18.52 18.66 18.52 18.66 1,145 +0.60(+3.32%)
Apr 28, 2020 18.06 18.06 18.06 0 +0.00(+0.00%)
Apr 27, 2020 17.62 18.20 17.62 18.06 965 +0.92(+5.40%)
Apr 24, 2020 17.20 17.20 17.02 17.14 800 +0.02(+0.10%)
Apr 23, 2020 17.12 17.12 17.12 0 +0.00(+0.00%)
Apr 22, 2020 17.09 17.18 17.09 17.12 300 +0.09(+0.56%)
Apr 21, 2020 16.92 17.02 16.92 17.02 210 -0.11(-0.63%)
Apr 20, 2020 17.19 17.20 17.13 17.13 2,445 +0.01(+0.09%)
Apr 17, 2020 17.06 17.13 17.06 17.11 400 +0.18(+1.05%)
Apr 16, 2020 16.86 16.94 16.86 16.94 104 -0.20(-1.19%)
Apr 15, 2020 17.14 17.14 17.14 3 +0.00(+0.00%)
Apr 14, 2020 17.18 17.18 17.14 17.14 1,525 +0.03(+0.15%)
Apr 13, 2020 17.20 17.20 17.11 17.11 361 -0.01(-0.03%)
Apr 09, 2020 17.12 17.12 17.12 17.12 300 +0.53(+3.16%)
Apr 08, 2020 16.36 16.59 16.36 16.59 3,203 +0.92(+5.87%)
Apr 07, 2020 15.93 15.97 15.68 15.68 201 +0.19(+1.19%)
Apr 06, 2020 15.25 15.49 15.25 15.49 817 +0.75(+5.05%)
Apr 03, 2020 15.05 15.05 14.74 14.74 100 -0.30(-1.99%)
Apr 02, 2020 15.30 15.30 14.62 15.04 1,022 -1.17(-7.22%)
Apr 01, 2020 16.40 16.40 15.98 16.21 905 +0.23(+1.45%)
Mar 31, 2020 15.71 15.98 15.69 15.98 397 +0.12(+0.75%)
Mar 30, 2020 15.75 16.12 15.75 15.86 1,377 -0.05(-0.29%)
Mar 27, 2020 15.74 15.91 15.74 15.91 300 -0.17(-1.03%)
Mar 26, 2020 15.78 16.08 15.61 16.08 2,066 +1.12(+7.45%)
Mar 25, 2020 14.94 14.96 14.94 14.96 977 +0.15(+1.01%)
Mar 24, 2020 13.88 15.08 13.88 14.81 382 +1.20(+8.78%)
Mar 23, 2020 13.41 14.07 13.30 13.62 4,696 -0.47(-3.37%)
Mar 20, 2020 14.35 14.35 14.09 14.09 500 -0.18(-1.23%)
Mar 19, 2020 14.50 14.50 14.27 14.27 201 +0.80(+5.98%)
Mar 18, 2020 13.95 13.95 13.03 13.46 336 -1.71(-11.27%)
Mar 17, 2020 14.46 15.17 14.46 15.17 720 +0.36(+2.43%)
Mar 16, 2020 15.42 15.92 14.64 14.81 6,087 -1.59(-9.68%)
Mar 13, 2020 16.66 16.66 15.95 16.40 1,700 -0.73(-4.28%)
Mar 12, 2020 17.13 17.13 17.13 17.13 191 -1.04(-5.70%)
Mar 11, 2020 18.29 18.53 18.17 18.17 800 -1.25(-6.43%)
Mar 10, 2020 19.29 19.41 19.01 19.41 1,008 +0.28(+1.44%)
Mar 09, 2020 19.93 20.59 19.14 19.14 7,801 -2.05(-9.66%)
Mar 06, 2020 20.93 21.18 20.93 21.18 100 -0.54(-2.49%)
Mar 05, 2020 21.87 21.87 21.73 21.73 100 -0.29(-1.32%)
Mar 04, 2020 22.01 22.01 22.01 55 +0.00(+0.00%)
Mar 03, 2020 22.01 22.01 21.83 22.01 101 +0.24(+1.13%)
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.