Skip to main content

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

N/A UNCHANGED
Last Price Updated: 4:15 PM EDT, Oct 13, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 34.82 34.90 34.75 34.83 426 +0.01(+0.04%)
May 27, 2022 34.52 34.81 34.52 34.81 507 +0.41(+1.19%)
May 26, 2022 34.09 34.40 34.09 34.40 177 +0.68(+2.03%)
May 25, 2022 33.53 33.72 33.53 33.72 224 +0.92(+2.81%)
May 24, 2022 32.57 32.80 32.57 32.80 273 -0.53(-1.60%)
May 23, 2022 33.33 33.33 33.33 33.33 45 +0.73(+2.23%)
May 20, 2022 32.25 32.75 32.25 32.60 479 -0.23(-0.71%)
May 19, 2022 32.84 32.84 32.84 32.84 13 -0.16(-0.49%)
May 18, 2022 32.92 33.00 32.92 33.00 313 -1.10(-3.21%)
May 17, 2022 34.15 34.15 33.83 34.09 544 +0.92(+2.78%)
May 16, 2022 33.41 33.41 33.17 33.17 1,000 +0.41(+1.24%)
May 13, 2022 32.75 32.81 32.75 32.77 537 +0.99(+3.12%)
May 12, 2022 31.51 32.09 31.51 31.77 4,658 -0.40(-1.24%)
May 11, 2022 33.12 33.12 32.17 32.17 492 -0.13(-0.41%)
May 10, 2022 32.18 32.46 32.18 32.31 1,021 -0.18(-0.56%)
May 09, 2022 34.22 34.22 32.49 32.49 2,750 -1.70(-4.96%)
May 06, 2022 34.07 34.18 34.07 34.18 397 -0.20(-0.58%)
May 05, 2022 34.38 34.38 34.38 34.38 381 -0.74(-2.10%)
May 04, 2022 34.08 35.12 33.99 35.12 1,965 +0.41(+1.19%)
May 03, 2022 34.71 34.71 34.71 34.71 350 +0.64(+1.87%)
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.