Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

30.95 UNCHANGED
Last Price Updated: 4:15 PM EDT, Oct 13, 2023 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 (%)
Oct 13, 2023 30.95 0 -0.09(-0.29%)
Oct 12, 2023 31.19 31.19 31.04 31.04 1,300 -0.76(-2.39%)
Oct 11, 2023 31.80 31.80 31.80 31.80 2 -0.30(-0.93%)
Oct 10, 2023 32.18 32.18 32.10 32.10 1,000 +0.21(+0.66%)
Oct 09, 2023 31.89 31.89 31.89 31.89 31 +0.20(+0.63%)
Oct 06, 2023 31.57 31.69 31.56 31.69 1,310 +0.72(+2.33%)
Oct 05, 2023 31.02 31.03 30.97 30.97 1,010 -0.06(-0.21%)
Oct 04, 2023 31.02 31.03 31.02 31.03 1,919 -0.05(-0.16%)
Oct 03, 2023 31.01 31.11 31.00 31.08 59,307 -0.45(-1.43%)
Oct 02, 2023 31.53 31.53 31.53 31.53 134 -0.66(-2.04%)
Sep 29, 2023 32.19 32.19 32.19 32.19 0 -0.17(-0.54%)
Sep 28, 2023 32.33 32.36 32.33 32.36 1,906 +0.22(+0.68%)
Sep 27, 2023 32.14 32.14 32.14 32.14 149 +0.46(+1.47%)
Sep 26, 2023 31.68 31.68 31.68 31.68 0 -0.21(-0.66%)
Sep 25, 2023 31.89 31.89 31.89 31.89 6 +0.28(+0.88%)
Sep 22, 2023 31.66 31.66 31.58 31.61 706 +0.12(+0.37%)
Sep 21, 2023 31.59 31.59 31.49 31.49 145 -0.55(-1.73%)
Sep 20, 2023 32.21 32.32 32.04 32.04 1,405 -0.20(-0.63%)
Sep 19, 2023 32.26 32.28 32.25 32.25 5,984 -0.08(-0.26%)
Sep 18, 2023 32.47 32.47 32.33 32.33 1,671 -0.16(-0.49%)
Sep 15, 2023 32.49 32.49 32.49 32.49 100 -0.14(-0.42%)
Sep 14, 2023 32.63 32.63 32.63 32.63 4 +0.48(+1.50%)
Sep 13, 2023 31.28 32.22 31.28 32.15 567 -0.32(-0.98%)
Sep 12, 2023 32.46 32.46 32.46 32.46 5 +0.02(+0.06%)
Sep 11, 2023 32.45 32.45 32.45 32.45 2 +0.06(+0.20%)
Sep 08, 2023 32.38 32.38 32.38 32.38 100 -0.11(-0.34%)
Sep 07, 2023 32.49 32.49 32.49 32.49 20 -0.04(-0.14%)
Sep 06, 2023 32.53 32.53 32.53 32.53 40 -0.04(-0.11%)
Sep 05, 2023 32.02 32.57 32.02 32.57 515 -0.66(-1.97%)
Sep 01, 2023 33.23 33.23 33.23 33.23 100 +0.34(+1.03%)
Aug 31, 2023 32.89 32.89 32.89 32.89 39 +0.10(+0.30%)
Aug 30, 2023 32.50 32.79 32.50 32.79 2,038 +0.30(+0.91%)
Aug 29, 2023 32.49 32.49 32.49 32.49 59 +0.16(+0.51%)
Aug 28, 2023 32.33 32.33 32.33 32.33 1 +0.23(+0.70%)
Aug 25, 2023 32.10 32.10 32.10 32.10 100 -0.17(-0.53%)
Aug 24, 2023 31.44 32.27 31.44 32.27 568 -0.21(-0.65%)
Aug 23, 2023 32.48 32.48 32.48 32.48 139 +0.12(+0.39%)
Aug 22, 2023 32.35 32.35 32.35 32.35 12 -0.15(-0.46%)
Aug 21, 2023 32.50 32.50 32.50 32.50 49 -0.08(-0.23%)
Aug 18, 2023 32.58 32.58 32.58 32.58 0 +0.22(+0.68%)
Aug 17, 2023 32.89 32.89 32.30 32.36 3,924 -0.53(-1.61%)
Aug 16, 2023 32.89 32.90 32.89 32.89 1,090 +0.00(+0.00%)
Aug 15, 2023 32.89 32.89 32.89 32.89 120 -0.12(-0.35%)
Aug 14, 2023 33.01 33.13 33.01 33.01 670 -0.19(-0.57%)
Aug 11, 2023 33.20 33.20 33.20 33.20 100 +0.15(+0.44%)
Aug 10, 2023 33.11 33.11 33.05 33.05 788 -0.12(-0.36%)
Aug 09, 2023 33.17 33.17 33.17 33.17 0 +0.09(+0.27%)
Aug 08, 2023 33.25 33.25 33.08 33.08 273 -0.15(-0.45%)
Aug 07, 2023 33.19 33.36 33.19 33.23 382 +0.08(+0.26%)
Aug 04, 2023 33.18 33.18 33.15 33.15 957 +0.01(+0.03%)
Aug 03, 2023 33.14 33.14 33.14 33.14 0 -0.05(-0.16%)
Aug 02, 2023 33.19 33.19 33.19 33.19 2 -0.16(-0.46%)
Aug 01, 2023 33.34 33.34 33.34 33.34 84 +0.04(+0.12%)
Jul 31, 2023 33.21 33.30 33.21 33.30 208 +0.09(+0.29%)
Jul 28, 2023 33.21 33.21 33.21 33.21 100 +0.54(+1.64%)
Jul 27, 2023 32.69 32.69 32.67 32.67 151 -0.25(-0.74%)
Jul 26, 2023 32.92 32.92 32.92 32.92 6 -0.03(-0.09%)
Jul 25, 2023 33.04 33.05 32.95 32.95 1,308 +0.12(+0.35%)
Jul 24, 2023 32.84 32.84 32.84 32.84 63 -0.01(-0.04%)
Jul 21, 2023 32.85 32.85 32.85 32.85 122 -0.10(-0.29%)
Jul 20, 2023 32.84 32.94 32.84 32.94 103 -0.35(-1.06%)
Jul 19, 2023 33.38 33.38 33.30 33.30 203 +0.11(+0.32%)
Jul 18, 2023 33.35 33.35 33.19 33.19 2,956 +0.46(+1.42%)
Jul 17, 2023 32.00 32.73 32.00 32.73 2,673 +0.76(+2.36%)
Jul 14, 2023 31.97 31.97 31.97 31.97 100 -0.41(-1.27%)
Jul 13, 2023 32.36 32.38 32.36 32.38 250 -0.02(-0.05%)
Jul 12, 2023 32.40 32.59 32.40 32.40 227 +0.16(+0.48%)
Jul 11, 2023 32.18 32.24 32.18 32.24 155 +0.21(+0.66%)
Jul 10, 2023 31.99 32.20 31.95 32.03 2,277 +0.28(+0.88%)
Jul 07, 2023 31.75 31.75 31.75 31.75 100 +0.30(+0.95%)
Jul 06, 2023 31.30 31.45 31.21 31.45 602 -0.49(-1.53%)
Jul 05, 2023 31.94 32.10 31.94 31.94 1,505 -0.32(-1.01%)
Jul 03, 2023 32.34 32.34 32.27 32.27 211 -0.01(-0.04%)
Jun 30, 2023 32.15 32.28 32.13 32.28 1,505 +0.34(+1.06%)
Jun 29, 2023 31.74 31.94 31.74 31.94 159 +0.28(+0.90%)
Jun 28, 2023 31.66 31.66 31.66 31.66 7 +0.28(+0.88%)
Jun 27, 2023 31.52 31.52 31.38 31.38 495 +0.06(+0.21%)
Jun 26, 2023 31.32 31.32 31.32 31.32 105 +0.04(+0.13%)
Jun 23, 2023 31.76 31.76 31.27 31.27 10,134 -0.71(-2.22%)
Jun 22, 2023 31.98 31.98 31.98 31.98 0 -0.13(-0.42%)
Jun 21, 2023 32.12 32.12 32.12 32.12 0 +0.11(+0.34%)
Jun 20, 2023 32.01 32.01 32.01 32.01 97 +0.03(+0.10%)
Jun 16, 2023 31.97 31.98 31.97 31.98 161 -0.06(-0.18%)
Jun 15, 2023 31.88 32.03 31.88 32.03 159 +0.09(+0.28%)
Jun 14, 2023 31.95 31.95 31.95 31.95 22 -0.31(-0.98%)
Jun 13, 2023 32.12 32.26 32.12 32.26 449 +0.40(+1.26%)
Jun 12, 2023 31.86 31.86 31.86 31.86 36 -0.16(-0.52%)
Jun 09, 2023 32.12 32.13 32.02 32.02 1,018 -0.33(-1.00%)
Jun 08, 2023 32.35 32.35 32.35 32.35 0 +0.11(+0.34%)
Jun 07, 2023 32.24 32.24 32.24 32.24 219 +0.50(+1.58%)
Jun 06, 2023 31.74 31.74 31.74 31.74 65 +0.78(+2.52%)
Jun 05, 2023 31.12 31.12 30.96 30.96 180 -0.18(-0.59%)
Jun 02, 2023 31.14 31.14 31.14 31.14 100 +0.91(+3.03%)
Jun 01, 2023 30.22 30.23 30.17 30.23 1,207 +0.34(+1.12%)
May 31, 2023 29.93 29.95 29.89 29.89 376 -0.24(-0.78%)
May 30, 2023 30.13 30.13 30.13 30.13 22 -0.28(-0.94%)
May 26, 2023 30.41 30.41 30.41 30.41 100 +0.30(+1.01%)
May 25, 2023 30.24 30.24 30.11 30.11 167 -0.10(-0.33%)
May 24, 2023 30.20 30.23 30.16 30.21 837 -0.36(-1.18%)
May 23, 2023 30.57 30.57 30.57 30.57 46 -0.16(-0.54%)
May 22, 2023 30.73 30.73 30.73 30.73 351 +0.17(+0.56%)
May 19, 2023 30.57 30.57 30.57 30.57 100 +0.25(+0.84%)
May 18, 2023 30.31 30.31 30.31 30.31 35 +0.15(+0.49%)
May 17, 2023 30.17 30.17 30.17 30.17 52 +0.34(+1.13%)
May 16, 2023 29.88 30.00 29.83 29.83 1,477 -0.20(-0.65%)
May 15, 2023 30.15 30.20 30.02 30.02 1,461 +0.09(+0.30%)
May 12, 2023 29.94 29.94 29.94 29.94 100 +0.12(+0.41%)
May 11, 2023 29.75 29.93 29.75 29.81 572 -0.17(-0.57%)
May 10, 2023 29.98 30.06 29.98 29.98 169 +0.07(+0.23%)
May 09, 2023 29.91 29.91 29.91 29.91 277 +0.02(+0.05%)
May 08, 2023 30.07 30.07 29.83 29.90 552 -0.02(-0.07%)
May 05, 2023 29.92 29.92 29.92 29.92 137 +0.19(+0.64%)
May 04, 2023 29.68 29.73 29.68 29.73 433 -0.12(-0.39%)
May 03, 2023 30.38 30.38 29.85 29.85 446 -0.01(-0.04%)
May 02, 2023 29.86 29.86 29.86 29.86 88 -0.42(-1.40%)
May 01, 2023 30.07 30.35 30.07 30.28 663 +0.30(+0.98%)
Apr 28, 2023 30.06 30.06 29.90 29.98 318 +0.27(+0.93%)
Apr 27, 2023 29.71 29.71 29.71 29.71 1 +0.01(+0.02%)
Apr 26, 2023 29.70 29.70 29.70 29.70 187 -0.10(-0.34%)
Apr 25, 2023 30.21 30.21 29.81 29.81 201 -0.87(-2.84%)
Apr 24, 2023 30.68 30.68 30.68 30.68 139 +0.07(+0.23%)
Apr 21, 2023 30.61 30.61 30.61 30.61 100 -0.29(-0.95%)
Apr 20, 2023 30.90 30.90 30.90 30.90 5 -0.17(-0.54%)
Apr 19, 2023 31.01 31.07 30.98 31.07 261 -0.04(-0.14%)
Apr 18, 2023 31.11 31.11 31.11 31.11 40 -0.09(-0.30%)
Apr 17, 2023 31.14 31.20 31.14 31.20 315 +0.33(+1.06%)
Apr 14, 2023 31.29 31.29 30.72 30.88 1,396 -0.33(-1.06%)
Apr 13, 2023 31.19 31.20 31.19 31.20 407 +0.10(+0.32%)
Apr 12, 2023 31.11 31.11 31.11 31.11 51 +0.03(+0.10%)
Apr 11, 2023 31.07 31.07 31.07 31.07 38 +0.15(+0.49%)
Apr 10, 2023 30.93 30.93 30.93 30.93 76 +0.35(+1.13%)
Apr 06, 2023 30.52 30.70 30.40 30.58 1,827 +0.09(+0.29%)
Apr 05, 2023 30.39 30.49 30.39 30.49 737 -0.35(-1.13%)
Apr 04, 2023 30.66 30.84 30.66 30.84 389 -0.68(-2.16%)
Apr 03, 2023 31.52 31.52 31.52 31.52 24 -0.07(-0.22%)
Mar 31, 2023 31.65 31.65 31.59 31.59 252 +0.55(+1.76%)
Mar 30, 2023 31.05 31.05 31.05 31.05 85 -0.31(-0.99%)
Mar 29, 2023 31.30 31.36 31.22 31.36 1,148 +0.25(+0.80%)
Mar 28, 2023 31.03 31.11 31.03 31.11 127 +0.00(+0.00%)
Mar 27, 2023 31.11 31.11 31.11 31.11 0 +0.54(+1.77%)
Mar 24, 2023 30.48 30.56 30.48 30.56 486 +0.26(+0.86%)
Mar 23, 2023 30.83 30.83 30.00 30.30 763 -0.41(-1.33%)
Mar 22, 2023 30.71 30.71 30.71 30.71 7 -0.29(-0.93%)
Mar 21, 2023 30.92 31.00 30.92 31.00 799 +0.48(+1.57%)
Mar 20, 2023 30.52 30.52 30.52 30.52 57 +0.10(+0.33%)
Mar 17, 2023 30.42 30.42 30.42 30.42 100 -0.77(-2.47%)
Mar 16, 2023 31.09 31.19 31.09 31.19 189 +0.29(+0.94%)
Mar 15, 2023 30.75 30.90 30.75 30.90 697 -0.63(-2.00%)
Mar 14, 2023 31.53 31.53 31.53 31.53 120 +0.59(+1.91%)
Mar 13, 2023 31.35 31.36 30.94 30.94 1,665 -1.48(-4.56%)
Mar 10, 2023 32.77 32.77 32.42 32.42 735 -0.99(-2.98%)
Mar 09, 2023 34.48 34.48 33.41 33.41 973 -0.44(-1.30%)
Mar 08, 2023 33.86 33.86 33.86 33.86 103 -0.18(-0.54%)
Mar 07, 2023 34.04 34.04 34.04 34.04 11 +0.02(+0.05%)
Mar 06, 2023 34.85 34.85 34.02 34.02 907 -0.49(-1.42%)
Mar 03, 2023 34.52 34.52 34.52 34.52 100 +0.11(+0.32%)
Mar 02, 2023 34.30 34.41 34.25 34.41 1,601 +0.29(+0.85%)
Mar 01, 2023 34.12 34.12 34.12 34.12 33 +0.24(+0.71%)
Feb 28, 2023 33.91 33.91 33.87 33.87 874 +0.33(+1.00%)
Feb 27, 2023 33.75 33.94 33.49 33.54 4,471 -0.05(-0.13%)
Feb 24, 2023 33.59 33.59 33.59 33.59 100 -0.19(-0.56%)
Feb 23, 2023 33.77 33.77 33.77 33.77 43 +0.42(+1.26%)
Feb 22, 2023 33.45 33.51 33.35 33.35 1,285 -0.31(-0.93%)
Feb 21, 2023 33.87 33.87 33.66 33.66 1,367 -0.88(-2.54%)
Feb 17, 2023 34.57 34.57 34.36 34.54 388 +0.00(+0.01%)
Feb 16, 2023 34.08 34.66 34.08 34.54 580 +0.11(+0.31%)
Feb 15, 2023 34.17 34.43 34.17 34.43 109 +0.05(+0.13%)
Feb 14, 2023 33.54 34.38 33.54 34.38 179 +0.15(+0.45%)
Feb 13, 2023 34.40 34.40 34.23 34.23 263 +0.10(+0.31%)
Feb 10, 2023 33.84 34.12 33.84 34.12 1,950 +0.12(+0.35%)
Feb 09, 2023 34.01 34.01 34.01 34.01 2 -0.39(-1.13%)
Feb 08, 2023 34.40 34.40 34.40 34.40 98 -0.43(-1.25%)
Feb 07, 2023 34.83 34.83 34.83 34.83 102 +0.46(+1.34%)
Feb 06, 2023 34.55 34.55 34.37 34.37 257 -0.22(-0.62%)
Feb 03, 2023 34.48 34.59 34.48 34.59 273 +0.36(+1.04%)
Feb 02, 2023 34.23 34.23 34.23 34.23 7 +0.26(+0.76%)
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.