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

37.05 USD -0.47 (-1.25%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 37.51 37.51 37.51 37.51 382 +0.19(+0.50%)
May 27, 2021 37.06 37.32 37.06 37.32 454 +0.69(+1.88%)
May 26, 2021 36.45 36.63 36.45 36.63 202 +0.68(+1.90%)
May 25, 2021 36.70 36.70 35.95 35.95 384 -0.62(-1.71%)
May 24, 2021 36.47 36.58 36.31 36.58 1,446 +0.26(+0.72%)
May 21, 2021 35.42 36.44 35.42 36.32 995 +0.68(+1.90%)
May 20, 2021 35.45 35.64 35.44 35.64 1,941 +0.13(+0.37%)
May 19, 2021 35.47 35.51 34.78 35.51 1,367 -0.30(-0.83%)
May 18, 2021 36.47 36.47 35.72 35.80 3,187 +0.80(+2.30%)
May 17, 2021 35.22 35.22 35.00 35.00 2,014 +0.00(+0.00%)
May 14, 2021 35.00 35.00 35.00 35.00 280 +0.91(+2.67%)
May 13, 2021 34.09 34.09 34.09 34.09 770 -0.01(-0.04%)
May 12, 2021 34.67 34.76 34.10 34.10 2,946 -0.74(-2.12%)
May 11, 2021 34.84 34.84 34.84 34.84 856 -1.45(-4.00%)
May 10, 2021 36.29 36.29 36.29 36.29 400 +0.05(+0.12%)
May 07, 2021 36.29 36.29 36.20 36.24 1,661 +0.56(+1.58%)
May 06, 2021 35.82 35.82 35.18 35.68 2,931 -0.02(-0.06%)
May 05, 2021 36.22 36.22 35.70 35.70 2,187 +0.25(+0.71%)
May 04, 2021 35.37 35.45 34.68 35.45 2,497 -0.53(-1.48%)
May 03, 2021 36.07 36.23 35.85 35.98 4,103 +0.15(+0.42%)
Apr 30, 2021 36.49 36.49 35.79 35.83 2,700 -0.08(-0.22%)
Apr 29, 2021 35.85 35.91 35.72 35.91 1,246 -0.12(-0.35%)
Apr 28, 2021 35.86 36.19 35.77 36.03 1,534 +0.01(+0.03%)
Apr 27, 2021 36.51 36.51 36.03 36.03 1,219 +0.31(+0.88%)
Apr 26, 2021 35.80 35.97 35.71 35.71 4,179 +0.70(+1.99%)
Apr 23, 2021 34.56 35.01 34.56 35.01 2,500 +0.71(+2.08%)
Apr 22, 2021 34.41 34.41 34.28 34.30 2,038 +0.38(+1.12%)
Apr 21, 2021 33.94 33.94 33.92 33.92 2,093 +0.96(+2.93%)
Apr 20, 2021 32.85 32.96 32.85 32.96 3,674 -1.22(-3.58%)
Apr 19, 2021 34.31 34.35 34.13 34.18 1,840 -0.49(-1.41%)
Apr 16, 2021 35.00 35.00 34.67 34.67 1,800 -0.43(-1.21%)
Apr 15, 2021 35.19 35.19 35.00 35.10 3,460 -0.54(-1.53%)
Apr 14, 2021 35.61 35.64 35.61 35.64 1,080 +0.27(+0.76%)
Apr 13, 2021 35.26 35.37 35.00 35.37 4,669 -0.09(-0.25%)
Apr 12, 2021 35.21 35.74 35.21 35.46 4,096 -0.29(-0.82%)
Apr 09, 2021 35.89 35.89 35.58 35.75 2,200 -0.07(-0.19%)
Apr 08, 2021 34.91 35.96 34.91 35.82 4,658 +0.96(+2.75%)
Apr 07, 2021 34.93 35.11 34.81 34.86 3,133 -0.72(-2.04%)
Apr 06, 2021 35.66 35.68 35.53 35.58 1,546 -0.21(-0.58%)
Apr 05, 2021 36.07 36.07 35.55 35.79 9,879 +0.84(+2.41%)
Apr 01, 2021 34.35 34.95 34.35 34.95 1,100 +0.80(+2.34%)
Mar 31, 2021 33.77 34.15 33.76 34.15 2,024 +1.16(+3.50%)
Mar 30, 2021 32.26 33.23 32.25 32.99 4,593 +0.65(+1.99%)
Mar 29, 2021 33.09 33.43 32.35 32.35 2,405 -1.24(-3.69%)
Mar 26, 2021 33.68 33.68 33.41 33.59 3,900 +0.45(+1.37%)
Mar 25, 2021 32.25 33.14 31.52 33.14 3,780 -0.47(-1.41%)
Mar 24, 2021 34.47 34.47 33.61 33.61 2,534 -0.19(-0.56%)
Mar 23, 2021 36.18 36.18 33.80 33.80 79,784 -2.17(-6.02%)
Mar 22, 2021 35.75 36.24 35.75 35.97 1,909 +0.40(+1.14%)
Mar 19, 2021 35.81 35.81 34.90 35.56 4,500 -0.72(-1.98%)
Mar 18, 2021 36.55 36.69 35.73 36.28 3,712 -0.37(-1.00%)
Mar 17, 2021 35.69 36.91 35.31 36.65 5,147 +0.83(+2.32%)
Mar 16, 2021 36.82 36.82 35.70 35.81 2,994 -1.20(-3.25%)
Mar 15, 2021 37.03 37.30 36.86 37.02 4,017 +0.38(+1.03%)
Mar 12, 2021 36.79 36.79 36.38 36.64 6,500 +0.38(+1.05%)
Mar 11, 2021 35.88 36.26 35.56 36.26 2,201 +1.13(+3.22%)
Mar 10, 2021 35.09 35.64 34.90 35.13 3,980 +0.59(+1.71%)
Mar 09, 2021 33.99 34.60 33.98 34.54 5,100 +1.90(+5.82%)
Mar 08, 2021 33.54 33.78 32.61 32.64 5,691 +0.17(+0.53%)
Mar 05, 2021 31.85 32.47 29.96 32.47 8,700 -0.01(-0.04%)
Mar 04, 2021 34.96 35.01 32.07 32.48 8,003 -3.31(-9.25%)
Mar 03, 2021 35.85 36.39 35.57 35.79 3,461 -0.94(-2.57%)
Mar 02, 2021 37.25 37.55 36.73 36.73 2,747 -0.52(-1.39%)
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.