Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

7.170 +0.060 (+0.84%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 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%)
Apr 01, 2024 6.986 7.080 6.986 7.080 2,315 +0.09(+1.29%)
Mar 28, 2024 7.010 7.020 6.980 6.990 64,619 -0.07(-0.99%)
Mar 27, 2024 7.260 7.260 7.045 7.060 11,820 -0.20(-2.75%)
Mar 26, 2024 7.210 7.260 7.200 7.260 72,033 +0.02(+0.28%)
Mar 25, 2024 7.190 7.240 7.180 7.240 4,153 +0.02(+0.28%)
Mar 22, 2024 7.170 7.220 7.140 7.220 12,646 +0.08(+1.12%)
Mar 21, 2024 7.100 7.160 7.090 7.140 19,188 -0.02(-0.28%)
Mar 20, 2024 7.260 7.260 7.150 7.160 7,192 -0.07(-0.99%)
Mar 19, 2024 7.250 7.251 7.220 7.231 4,713 -0.04(-0.53%)
Mar 18, 2024 7.220 7.270 7.220 7.270 2,062 +0.03(+0.41%)
Mar 15, 2024 7.350 7.350 7.225 7.240 18,127 -0.06(-0.82%)
Mar 14, 2024 7.190 7.305 7.190 7.300 14,621 +0.13(+1.81%)
Mar 13, 2024 7.150 7.170 7.093 7.170 46,613 -0.03(-0.42%)
Mar 12, 2024 7.100 7.220 7.100 7.200 17,117 +0.05(+0.70%)
Mar 11, 2024 7.150 7.170 7.120 7.150 34,470 -0.04(-0.56%)
Mar 08, 2024 7.180 7.190 7.115 7.190 15,493 -0.02(-0.28%)
Mar 07, 2024 7.181 7.210 7.169 7.210 11,373 -0.07(-0.96%)
Mar 06, 2024 7.290 7.305 7.230 7.280 44,306 -0.06(-0.82%)
Mar 05, 2024 7.280 7.340 7.260 7.340 21,371 +0.04(+0.55%)
Mar 04, 2024 7.220 7.313 7.220 7.300 7,321 +0.05(+0.69%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.