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

34.16 +0.21 (+0.61%)
Official Closing Price Updated: 4:15 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 25.67 25.67 25.67 52 +0.00(+0.00%)
Nov 27, 2020 25.67 25.67 25.67 25.67 200 -0.17(-0.66%)
Nov 25, 2020 25.84 25.84 25.84 754 +0.00(+0.00%)
Nov 24, 2020 25.65 25.84 25.65 25.84 458 +0.43(+1.68%)
Nov 23, 2020 25.24 25.41 25.24 25.41 331 +0.66(+2.68%)
Nov 20, 2020 24.75 24.75 24.75 24.75 700 +0.31(+1.27%)
Nov 19, 2020 24.44 24.44 24.44 14 +0.00(+0.00%)
Nov 18, 2020 24.69 24.69 24.44 24.44 1,799 -0.02(-0.08%)
Nov 17, 2020 24.46 24.46 24.46 72 +0.00(+0.00%)
Nov 16, 2020 24.46 24.46 24.46 24.46 448 +0.23(+0.95%)
Nov 13, 2020 23.91 24.23 23.81 24.23 1,600 +0.25(+1.05%)
Nov 12, 2020 23.98 23.98 23.98 124 +0.00(+0.00%)
Nov 11, 2020 23.85 23.98 23.85 23.98 470 -0.02(-0.09%)
Nov 10, 2020 24.00 24.00 24.00 28 +0.00(+0.00%)
Nov 09, 2020 24.00 24.00 24.00 94 +0.00(+0.00%)
Nov 06, 2020 23.94 24.04 23.94 24.00 600 -0.09(-0.36%)
Nov 05, 2020 23.83 24.09 23.83 24.09 614 +0.83(+3.58%)
Nov 04, 2020 23.08 23.25 23.08 23.25 819 +1.25(+5.70%)
Nov 03, 2020 22.00 22.00 22.00 0 +0.00(+0.00%)
Nov 02, 2020 22.00 22.00 22.00 60 +0.00(+0.00%)
Oct 30, 2020 22.00 22.00 22.00 22.00 100 -0.96(-4.18%)
Oct 29, 2020 22.96 22.96 22.96 0 +0.00(+0.00%)
Oct 28, 2020 22.96 22.96 22.96 0 +0.00(+0.00%)
Oct 27, 2020 22.96 22.96 22.96 22.96 317 -0.38(-1.63%)
Oct 26, 2020 23.34 23.34 23.34 132 +0.00(+0.00%)
Oct 23, 2020 23.34 23.34 23.34 23.34 100 -0.04(-0.17%)
Oct 22, 2020 23.38 23.38 23.38 24 +0.00(+0.00%)
Oct 21, 2020 23.38 23.38 23.38 23.38 130 -0.00(-0.00%)
Oct 20, 2020 23.38 23.38 23.38 73 +0.00(+0.00%)
Oct 19, 2020 25.42 25.42 23.38 23.38 271 -0.34(-1.43%)
Oct 16, 2020 23.80 23.80 23.72 23.72 200 -0.09(-0.38%)
Oct 15, 2020 23.81 23.81 23.81 15 +0.00(+0.00%)
Oct 14, 2020 23.81 23.81 23.81 3 +0.00(+0.00%)
Oct 13, 2020 23.81 23.81 23.81 1 +0.00(+0.00%)
Oct 12, 2020 23.81 23.81 23.81 17 +0.00(+0.00%)
Oct 09, 2020 23.65 23.81 23.65 23.81 400 +0.42(+1.78%)
Oct 08, 2020 23.39 23.39 23.39 9 +0.00(+0.00%)
Oct 07, 2020 23.23 23.39 23.18 23.39 806 +0.55(+2.43%)
Oct 06, 2020 22.92 22.92 22.81 22.84 416 +2.05(+9.88%)
Oct 05, 2020 20.79 20.79 20.79 16 +0.00(+0.00%)
Oct 02, 2020 20.79 20.79 20.79 12 +0.00(+0.00%)
Oct 01, 2020 20.79 20.79 20.79 2 +0.00(+0.00%)
Sep 30, 2020 20.79 20.79 20.79 93 +0.00(+0.00%)
Sep 29, 2020 20.79 20.79 20.79 0 +0.00(+0.00%)
Sep 28, 2020 20.79 20.79 20.79 120 +0.00(+0.00%)
Sep 25, 2020 20.79 20.79 20.79 9 +0.00(+0.00%)
Sep 24, 2020 20.91 20.91 20.73 20.79 352 -0.20(-0.97%)
Sep 23, 2020 20.92 20.99 20.92 20.99 214 -0.84(-3.85%)
Sep 22, 2020 21.83 21.83 21.83 76 +0.00(+0.00%)
Sep 21, 2020 21.83 21.83 21.83 55 +0.00(+0.00%)
Sep 18, 2020 21.83 21.83 21.83 21 +0.00(+0.00%)
Sep 17, 2020 21.83 21.83 21.83 21.83 103 +0.39(+1.82%)
Sep 16, 2020 21.44 21.44 21.44 51 +0.00(+0.00%)
Sep 15, 2020 21.44 21.44 21.44 2 +0.00(+0.00%)
Sep 14, 2020 21.44 21.44 21.44 0 +0.00(+0.00%)
Sep 11, 2020 21.44 21.44 21.44 0 +0.00(+0.00%)
Sep 10, 2020 21.44 21.44 21.44 1 +0.00(+0.00%)
Sep 09, 2020 21.44 21.44 21.44 21.44 210 -0.49(-2.23%)
Sep 08, 2020 21.93 21.93 21.93 1 +0.00(+0.00%)
Sep 04, 2020 21.93 21.93 21.93 53 +0.00(+0.00%)
Sep 03, 2020 21.93 21.93 21.93 21.93 217 -0.41(-1.81%)
Sep 02, 2020 22.34 22.34 22.34 1 +0.00(+0.00%)
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.