Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares D.W. Short -1X ETF (NQ: DWSH )

7.310 -0.140 (-1.88%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 7.360 7.370 7.310 7.310 19,861 -0.14(-1.88%)
May 30, 2024 7.490 7.490 7.410 7.450 15,986 -0.08(-1.13%)
May 29, 2024 7.450 7.550 7.450 7.535 26,307 +0.11(+1.41%)
May 28, 2024 7.360 7.430 7.360 7.430 10,490 +0.02(+0.34%)
May 24, 2024 7.418 7.420 7.395 7.405 7,667 -0.04(-0.47%)
May 23, 2024 7.335 7.450 7.335 7.440 25,918 +0.17(+2.34%)
May 22, 2024 7.240 7.270 7.235 7.270 8,114 +0.07(+0.97%)
May 21, 2024 7.210 7.240 7.200 7.200 3,040 +0.03(+0.42%)
May 20, 2024 7.150 7.170 7.140 7.170 8,826 +0.00(+0.00%)
May 17, 2024 7.110 7.170 7.110 7.170 6,326 +0.06(+0.84%)
May 16, 2024 7.120 7.160 7.090 7.110 4,012 -0.01(-0.14%)
May 15, 2024 7.060 7.123 7.060 7.120 140,439 +0.02(+0.28%)
May 14, 2024 7.100 7.110 7.040 7.100 16,202 -0.05(-0.70%)
May 13, 2024 7.200 7.200 7.080 7.150 25,560 -0.07(-0.97%)
May 10, 2024 7.210 7.250 7.200 7.220 58,490 -0.02(-0.28%)
May 09, 2024 7.310 7.330 7.230 7.240 9,777 -0.06(-0.82%)
May 08, 2024 7.300 7.330 7.280 7.300 9,149 +0.01(+0.14%)
May 07, 2024 7.260 7.290 7.230 7.290 118,127 -0.01(-0.07%)
May 06, 2024 7.260 7.320 7.240 7.295 15,152 -0.02(-0.34%)
May 03, 2024 7.280 7.320 7.200 7.320 68,235 -0.03(-0.41%)
May 02, 2024 7.390 7.399 7.310 7.350 36,524 -0.13(-1.74%)
May 01, 2024 7.480 7.500 7.340 7.480 28,794 -0.01(-0.13%)
Apr 30, 2024 7.420 7.490 7.410 7.490 6,182 +0.14(+1.90%)
Apr 29, 2024 7.380 7.380 7.310 7.350 2,264 -0.10(-1.34%)
Apr 26, 2024 7.430 7.450 7.380 7.450 23,111 -0.04(-0.53%)
Apr 25, 2024 7.450 7.522 7.436 7.490 54,508 +0.08(+1.14%)
Apr 24, 2024 7.410 7.460 7.400 7.405 11,186 -0.01(-0.07%)
Apr 23, 2024 7.490 7.490 7.390 7.411 17,291 -0.05(-0.66%)
Apr 22, 2024 7.410 7.520 7.410 7.460 67,291 -0.04(-0.49%)
Apr 19, 2024 7.540 7.540 7.480 7.497 34,309 -0.08(-1.10%)
Apr 18, 2024 7.600 7.610 7.510 7.580 106,582 -0.04(-0.52%)
Apr 17, 2024 7.580 7.620 7.540 7.620 44,445 +0.01(+0.13%)
Apr 16, 2024 7.540 7.620 7.540 7.610 33,922 +0.12(+1.60%)
Apr 15, 2024 7.400 7.537 7.340 7.490 87,173 +0.00(+0.00%)
Apr 12, 2024 7.300 7.500 7.300 7.490 89,698 +0.21(+2.88%)
Apr 11, 2024 7.250 7.350 7.250 7.280 16,633 +0.00(+0.00%)
Apr 10, 2024 7.270 7.300 7.240 7.280 14,839 +0.16(+2.25%)
Apr 09, 2024 7.130 7.130 7.090 7.120 5,154 -0.08(-1.11%)
Apr 08, 2024 7.180 7.200 7.170 7.200 2,057 -0.07(-0.96%)
Apr 05, 2024 7.290 7.290 7.240 7.270 13,843 +0.00(+0.00%)
Apr 04, 2024 7.120 7.270 7.100 7.270 16,545 +0.11(+1.54%)
Apr 03, 2024 7.170 7.200 7.150 7.160 78,636 +0.00(+0.00%)
Apr 02, 2024 7.130 7.180 7.125 7.160 7,045 +0.08(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.