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

35.97 USD -0.53 (-1.45%)
Streaming Delayed Price Updated: 2:12 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.65 37.90 37.37 37.90 1,249 -1.13(-2.90%)
Nov 29, 2021 38.90 39.16 38.90 39.03 2,217 +0.13(+0.33%)
Nov 26, 2021 39.36 39.36 38.90 38.90 486 -1.47(-3.63%)
Nov 24, 2021 40.46 40.46 40.37 40.37 372 -0.09(-0.22%)
Nov 23, 2021 40.46 40.54 40.46 40.46 408 -0.52(-1.28%)
Nov 22, 2021 40.77 41.45 40.77 40.98 2,506 +0.24(+0.60%)
Nov 19, 2021 41.01 41.11 40.74 40.74 573 -0.42(-1.02%)
Nov 18, 2021 41.12 41.16 41.11 41.16 1,589 -0.07(-0.18%)
Nov 17, 2021 41.06 41.32 41.03 41.23 483 -0.47(-1.13%)
Nov 16, 2021 41.50 41.73 41.50 41.70 1,706 -0.30(-0.70%)
Nov 15, 2021 42.54 42.54 41.84 42.00 37,505 +0.08(+0.18%)
Nov 12, 2021 41.85 42.03 41.85 41.92 1,540 +0.30(+0.71%)
Nov 11, 2021 41.72 41.72 41.62 41.62 2,073 +0.71(+1.74%)
Nov 10, 2021 41.15 40.91 40.91 0 -0.59(-1.42%)
Nov 09, 2021 41.55 41.55 41.06 41.50 3,990 -0.38(-0.90%)
Nov 08, 2021 41.78 41.88 41.76 41.88 8,414 +1.14(+2.79%)
Nov 05, 2021 40.83 40.93 40.74 40.74 1,481 +0.27(+0.67%)
Nov 04, 2021 41.00 41.00 40.41 40.47 1,145 -0.28(-0.69%)
Nov 03, 2021 40.63 40.75 40.50 40.75 987 +1.02(+2.56%)
Nov 02, 2021 39.94 39.94 39.73 39.73 904 +0.48(+1.22%)
Oct 29, 2021 39.26 39.26 39.26 204 +0.34(+0.87%)
Oct 28, 2021 39.00 39.00 38.92 38.92 341 -0.06(-0.17%)
Oct 27, 2021 39.21 39.21 38.97 38.98 5,608 -0.28(-0.71%)
Oct 26, 2021 39.25 39.26 39.24 39.26 536 +0.05(+0.12%)
Oct 25, 2021 39.19 39.42 39.19 39.21 950 +0.32(+0.82%)
Oct 22, 2021 39.23 39.23 38.71 38.89 1,418 -0.17(-0.43%)
Oct 21, 2021 39.43 39.43 38.91 39.06 1,308 +0.20(+0.50%)
Oct 20, 2021 38.70 39.11 38.70 38.87 2,813 +0.03(+0.06%)
Oct 19, 2021 39.50 39.50 38.83 38.84 1,081 -0.02(-0.06%)
Oct 18, 2021 38.87 38.99 38.86 38.86 610 -0.04(-0.09%)
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.