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 (%)
Apr 29, 2022 34.50 34.56 33.92 33.92 1,492 -0.66(-1.91%)
Apr 28, 2022 33.90 34.58 33.90 34.58 926 +0.58(+1.71%)
Apr 27, 2022 33.72 34.00 33.72 34.00 546 +0.15(+0.44%)
Apr 26, 2022 34.22 34.22 33.85 33.85 380 -0.37(-1.07%)
Apr 25, 2022 34.21 34.21 34.21 34.21 93 -0.47(-1.36%)
Apr 22, 2022 35.13 35.13 34.68 34.68 193 -1.10(-3.08%)
Apr 21, 2022 36.77 36.77 35.71 35.79 898 -0.85(-2.31%)
Apr 20, 2022 36.58 36.70 36.55 36.63 1,037 +0.24(+0.65%)
Apr 19, 2022 36.40 36.40 36.40 36.40 466 +0.26(+0.71%)
Apr 18, 2022 36.06 36.14 36.03 36.14 961 +0.22(+0.61%)
Apr 14, 2022 35.93 35.93 35.92 35.92 311 +0.26(+0.72%)
Apr 13, 2022 35.47 35.66 35.47 35.66 1,555 +0.76(+2.19%)
Apr 12, 2022 35.03 35.12 34.84 34.90 4,035 +0.37(+1.06%)
Apr 11, 2022 34.72 34.78 34.53 34.53 1,373 -0.68(-1.92%)
Apr 08, 2022 35.18 35.21 35.18 35.21 272 +0.11(+0.32%)
Apr 07, 2022 34.72 35.10 34.72 35.10 423 +0.07(+0.20%)
Apr 06, 2022 35.12 35.12 34.98 35.03 5,267 -0.91(-2.54%)
Apr 05, 2022 35.94 35.94 35.94 35.94 1,044 -0.26(-0.71%)
Apr 04, 2022 36.28 36.37 36.20 36.20 942 -0.00(-0.00%)
Apr 01, 2022 36.56 36.65 36.20 36.20 817 -0.29(-0.80%)
Mar 30, 2022 36.49 76 -0.45(-1.22%)
Mar 29, 2022 36.63 37.20 36.63 36.94 1,375 +0.26(+0.72%)
Mar 28, 2022 36.68 36.68 36.41 36.68 540 -0.34(-0.92%)
Mar 25, 2022 36.87 37.02 36.74 37.02 1,211 +0.27(+0.73%)
Mar 24, 2022 36.71 36.75 36.52 36.75 1,082 +0.21(+0.57%)
Mar 23, 2022 36.70 36.70 36.33 36.54 779 -0.16(-0.43%)
Mar 22, 2022 36.49 36.70 36.49 36.70 2,172 +0.32(+0.87%)
Mar 21, 2022 36.30 36.39 36.30 36.39 406 +0.09(+0.25%)
Mar 18, 2022 36.30 36.30 36.30 36.30 122 +1.48(+4.24%)
Mar 16, 2022 34.82 36 +0.51(+1.47%)
Mar 15, 2022 34.02 34.38 34.02 34.31 950 +0.15(+0.45%)
Mar 14, 2022 34.65 34.65 34.16 34.16 1,536 -1.15(-3.24%)
Mar 11, 2022 35.41 35.41 35.30 35.30 418 -0.09(-0.25%)
Mar 10, 2022 35.17 35.39 35.17 35.39 218 +0.26(+0.73%)
Mar 09, 2022 35.14 35.14 35.14 35.14 335 +0.97(+2.85%)
Mar 08, 2022 34.27 34.52 34.16 34.16 6,728 -0.11(-0.32%)
Mar 07, 2022 34.40 34.40 34.27 34.27 317 -0.84(-2.38%)
Mar 04, 2022 35.08 35.11 34.98 35.11 95,926 -0.55(-1.55%)
Mar 02, 2022 35.66 4 +1.28(+3.72%)
Mar 01, 2022 34.26 34.38 34.26 34.38 293 -0.58(-1.65%)
Feb 28, 2022 35.05 35.05 34.96 34.96 1,015 +0.19(+0.54%)
Feb 25, 2022 34.21 34.77 34.77 34.77 322 +1.31(+3.93%)
Feb 24, 2022 33.28 33.54 33.28 33.46 1,377 -0.87(-2.53%)
Feb 23, 2022 34.32 34.32 34.32 34.32 163 -0.20(-0.57%)
Feb 22, 2022 34.66 34.66 34.11 34.52 1,377 -0.83(-2.34%)
Feb 15, 2022 35.35 0 +0.73(+2.11%)
Feb 14, 2022 34.85 34.85 34.52 34.62 547 -0.21(-0.59%)
Feb 11, 2022 35.40 35.40 34.83 34.83 464 -0.30(-0.86%)
Feb 10, 2022 35.13 35.13 35.13 35.13 401 -0.11(-0.32%)
Feb 09, 2022 35.24 35.24 35.24 35.24 411 +0.52(+1.50%)
Feb 08, 2022 34.72 34.72 34.72 34.72 235 +0.48(+1.39%)
Feb 07, 2022 34.24 34.24 34.24 34.24 261 +0.12(+0.36%)
Feb 04, 2022 33.74 34.12 33.74 34.12 162 +0.30(+0.90%)
Feb 03, 2022 34.25 34.25 33.82 33.82 1,309 -0.42(-1.22%)
Feb 02, 2022 34.51 34.51 34.23 34.23 772 -0.20(-0.58%)
Feb 01, 2022 34.55 34.55 34.22 34.43 9,541 +0.72(+2.15%)
Jan 31, 2022 32.75 33.71 33.71 6,393 +1.29(+3.98%)
Jan 28, 2022 32.42 32.42 32.42 32.42 253 -0.99(-2.95%)
Jan 27, 2022 33.40 33.40 33.40 33.40 344 +0.40(+1.22%)
Jan 25, 2022 33.00 50 +0.34(+1.03%)
Jan 24, 2022 32.22 32.67 31.77 32.67 1,579 -1.68(-4.88%)
Jan 20, 2022 34.34 183 -0.70(-2.01%)
Jan 19, 2022 35.48 35.48 35.04 35.05 2,657 -0.63(-1.78%)
Jan 18, 2022 36.50 36.50 35.62 35.68 1,466 -0.53(-1.45%)
Jan 14, 2022 36.21 0 -0.73(-1.99%)
Jan 13, 2022 37.19 37.39 36.83 36.94 1,834 +0.09(+0.26%)
Jan 12, 2022 37.21 37.23 36.68 36.85 21,281 +0.26(+0.72%)
Jan 11, 2022 36.49 36.58 36.49 36.58 786 +0.61(+1.68%)
Jan 10, 2022 36.65 36.77 35.80 35.98 102,087 -1.36(-3.64%)
Jan 07, 2022 37.49 37.49 37.21 37.34 1,791 -0.53(-1.39%)
Jan 06, 2022 37.86 37.86 37.86 37.86 1,556 +0.09(+0.24%)
Jan 05, 2022 38.95 39.14 37.77 37.77 2,641 -1.38(-3.53%)
Jan 04, 2022 39.23 39.23 39.08 39.16 1,069 +0.31(+0.79%)
Jan 03, 2022 39.19 39.20 38.85 38.85 1,409 +0.12(+0.31%)
Dec 31, 2021 38.73 38.73 38.73 38.73 289 +0.32(+0.84%)
Dec 30, 2021 38.78 38.78 38.41 38.41 691 -0.22(-0.56%)
Dec 29, 2021 38.57 38.68 38.43 38.63 1,791 +0.28(+0.74%)
Dec 28, 2021 38.51 38.61 38.34 38.34 811 -0.07(-0.17%)
Dec 27, 2021 38.07 38.41 38.07 38.41 619 +0.58(+1.53%)
Dec 23, 2021 37.74 37.88 37.74 37.83 1,842 +0.70(+1.89%)
Dec 22, 2021 37.13 37.13 37.13 37.13 222 +1.76(+4.96%)
Dec 20, 2021 35.37 35.37 35.37 125 -0.81(-2.25%)
Dec 17, 2021 35.71 36.25 35.71 36.19 731 +0.16(+0.43%)
Dec 16, 2021 36.92 36.92 35.90 36.03 878 -0.79(-2.15%)
Dec 15, 2021 36.69 36.82 36.69 36.82 448 +0.23(+0.62%)
Dec 13, 2021 36.59 36.59 36.59 40 -1.66(-4.34%)
Dec 07, 2021 38.26 38.26 38.26 38 +1.40(+3.81%)
Dec 06, 2021 36.57 37.04 36.57 36.85 3,966 +0.45(+1.23%)
Dec 03, 2021 36.84 36.84 36.08 36.40 1,362 -0.75(-2.01%)
Dec 02, 2021 37.15 37.15 37.15 37.15 728 +0.31(+0.83%)
Dec 01, 2021 38.74 38.74 36.84 36.84 2,158 -0.59(-1.58%)
Nov 30, 2021 37.19 37.44 36.91 37.44 1,264 -1.12(-2.90%)
Nov 29, 2021 38.42 38.68 38.42 38.55 2,244 +0.13(+0.33%)
Nov 26, 2021 38.88 38.88 38.42 38.42 492 -1.45(-3.63%)
Nov 24, 2021 39.97 39.97 39.87 39.87 376 -0.09(-0.22%)
Nov 23, 2021 39.96 40.04 39.96 39.96 413 -0.52(-1.28%)
Nov 22, 2021 40.27 40.94 40.27 40.48 2,536 +0.24(+0.60%)
Nov 19, 2021 40.51 40.61 40.24 40.24 580 -0.41(-1.02%)
Nov 18, 2021 40.62 40.65 40.61 40.65 1,608 -0.07(-0.18%)
Nov 17, 2021 40.56 40.82 40.53 40.73 488 -0.46(-1.13%)
Nov 16, 2021 41.00 41.22 41.00 41.19 1,727 -0.29(-0.70%)
Nov 15, 2021 42.02 42.02 41.33 41.48 37,968 +0.07(+0.18%)
Nov 12, 2021 41.33 41.52 41.33 41.41 1,559 +0.29(+0.71%)
Nov 11, 2021 41.21 41.21 41.11 41.11 2,098 +0.70(+1.74%)
Nov 10, 2021 40.65 40.41 40.41 0 -0.58(-1.42%)
Nov 09, 2021 41.04 41.04 40.56 40.99 4,039 -0.37(-0.90%)
Nov 08, 2021 41.27 41.36 41.25 41.36 8,518 +1.12(+2.79%)
Nov 05, 2021 40.33 40.43 40.24 40.24 1,499 +0.27(+0.67%)
Nov 04, 2021 40.50 40.50 39.92 39.98 1,159 -0.28(-0.69%)
Nov 03, 2021 40.13 40.25 40.01 40.25 999 +1.00(+2.56%)
Nov 02, 2021 39.45 39.45 39.25 39.25 915 +0.47(+1.22%)
Oct 29, 2021 38.78 38.78 38.78 206 +0.34(+0.87%)
Oct 28, 2021 38.52 38.52 38.44 38.44 345 -0.06(-0.17%)
Oct 27, 2021 38.73 38.73 38.49 38.50 5,677 -0.27(-0.71%)
Oct 26, 2021 38.77 38.78 38.76 38.78 542 +0.05(+0.12%)
Oct 25, 2021 38.71 38.94 38.71 38.73 961 +0.31(+0.82%)
Oct 22, 2021 38.75 38.75 38.24 38.42 1,435 -0.17(-0.43%)
Oct 21, 2021 38.95 38.95 38.43 38.58 1,324 +0.19(+0.50%)
Oct 20, 2021 38.23 38.63 38.23 38.39 2,847 +0.02(+0.06%)
Oct 19, 2021 39.02 39.02 38.36 38.37 1,094 -0.02(-0.06%)
Oct 18, 2021 38.39 38.51 38.39 38.39 617 -0.04(-0.09%)
Oct 15, 2021 38.66 38.66 38.42 38.42 870 +0.26(+0.69%)
Oct 14, 2021 38.47 38.47 38.16 38.16 331 +0.04(+0.10%)
Oct 13, 2021 38.01 38.24 37.90 38.12 9,996 -0.13(-0.35%)
Oct 12, 2021 38.28 38.41 38.19 38.26 2,144 +0.25(+0.65%)
Oct 11, 2021 38.54 38.54 37.95 38.01 479 -0.18(-0.48%)
Oct 08, 2021 38.34 38.37 38.19 38.19 817 +0.66(+1.75%)
Oct 04, 2021 37.54 37.54 37.54 44 -0.25(-0.67%)
Oct 01, 2021 37.74 37.79 37.74 37.79 4,866 +0.73(+1.96%)
Sep 30, 2021 35.75 37.06 35.75 37.06 276 +0.20(+0.53%)
Sep 29, 2021 37.02 37.02 36.86 36.86 627 -0.59(-1.58%)
Sep 28, 2021 37.43 37.46 37.43 37.46 452 -0.34(-0.89%)
Sep 27, 2021 37.74 37.79 37.70 37.79 4,347 +1.46(+4.02%)
Sep 22, 2021 36.33 36.33 36.33 146 +0.66(+1.86%)
Sep 21, 2021 35.78 35.78 35.67 35.67 493 +0.49(+1.40%)
Sep 20, 2021 35.71 35.75 35.18 35.18 2,149 -1.50(-4.09%)
Sep 16, 2021 36.68 36.68 36.68 83 -0.18(-0.48%)
Sep 15, 2021 36.89 36.90 36.85 36.85 303 +0.42(+1.15%)
Sep 14, 2021 36.21 36.43 36.21 36.43 315 -0.63(-1.69%)
Sep 13, 2021 37.28 37.28 37.06 37.06 1,293 +0.18(+0.48%)
Sep 10, 2021 37.14 37.24 36.89 36.89 840 -0.16(-0.44%)
Sep 09, 2021 37.00 37.05 36.98 37.05 449 +0.28(+0.76%)
Sep 08, 2021 36.66 36.77 36.66 36.77 319 -0.55(-1.47%)
Sep 07, 2021 37.32 37.32 37.32 37.32 603 +0.27(+0.72%)
Sep 03, 2021 37.12 37.12 37.05 37.05 356 -0.69(-1.83%)
Sep 02, 2021 37.28 37.74 37.28 37.74 2,635 +0.62(+1.68%)
Sep 01, 2021 37.17 37.31 36.93 37.12 5,991 +0.21(+0.57%)
Aug 31, 2021 36.69 37.10 36.69 36.91 2,013 +0.00(+0.01%)
Aug 30, 2021 36.99 37.11 36.91 36.91 3,761 -0.23(-0.61%)
Aug 27, 2021 36.70 37.31 36.70 37.14 7,891 +1.07(+2.96%)
Aug 26, 2021 36.29 36.29 36.07 36.07 275 -0.40(-1.08%)
Aug 25, 2021 35.91 36.66 35.91 36.46 2,796 +0.19(+0.52%)
Aug 24, 2021 36.43 36.43 36.28 36.28 2,474 +0.51(+1.42%)
Aug 23, 2021 35.46 35.77 35.40 35.77 4,038 +0.28(+0.78%)
Aug 18, 2021 35.49 35.49 35.49 179 -0.80(-2.20%)
Aug 16, 2021 36.29 36.29 36.29 16 -0.15(-0.41%)
Aug 13, 2021 34.75 36.44 34.75 36.44 758 -0.86(-2.32%)
Aug 12, 2021 37.01 37.30 36.89 37.30 1,242 -0.16(-0.44%)
Aug 11, 2021 34.69 37.49 34.69 37.47 3,807 +0.27(+0.73%)
Aug 10, 2021 36.99 37.41 36.99 37.19 1,886 +1.06(+2.94%)
Aug 06, 2021 36.13 36.13 36.13 103 +0.16(+0.44%)
Aug 05, 2021 35.55 35.98 35.55 35.98 747 +0.53(+1.51%)
Aug 04, 2021 35.15 35.78 35.15 35.44 1,305 -0.38(-1.05%)
Aug 03, 2021 35.82 35.82 35.82 35.82 260 -0.12(-0.32%)
Aug 02, 2021 36.38 36.38 35.78 35.93 3,168 +0.32(+0.91%)
Jul 30, 2021 36.10 36.10 35.61 35.61 1,921 -0.61(-1.68%)
Jul 29, 2021 35.36 36.37 35.36 36.22 3,509 +0.93(+2.63%)
Jul 28, 2021 35.35 35.35 35.21 35.29 1,679 +0.24(+0.68%)
Jul 27, 2021 35.45 35.45 34.86 35.05 2,792 -0.49(-1.38%)
Jul 23, 2021 35.54 35.54 35.54 77 -0.04(-0.12%)
Jul 22, 2021 35.61 35.61 35.58 35.58 217 -0.54(-1.51%)
Jul 21, 2021 36.04 36.30 36.01 36.13 6,451 +0.87(+2.46%)
Jul 20, 2021 33.49 35.26 33.49 35.26 805 +1.63(+4.84%)
Jul 19, 2021 33.58 34.02 33.32 33.63 3,412 -1.12(-3.22%)
Jul 16, 2021 35.12 35.25 34.75 34.75 795 -0.68(-1.91%)
Jul 15, 2021 35.26 35.43 34.97 35.43 2,104 -0.19(-0.52%)
Jul 14, 2021 35.79 35.79 35.61 35.61 358 -1.20(-3.27%)
Jul 13, 2021 36.46 36.81 36.22 36.81 8,743 -0.01(-0.03%)
Jul 12, 2021 36.23 36.96 36.23 36.82 690 +0.23(+0.62%)
Jul 09, 2021 36.47 36.72 36.40 36.60 3,000 +0.86(+2.40%)
Jul 08, 2021 34.99 35.88 34.71 35.74 1,751 -0.18(-0.51%)
Jul 07, 2021 35.81 36.04 35.43 35.92 3,924 -0.58(-1.59%)
Jul 06, 2021 36.41 36.59 36.41 36.50 1,865 -0.54(-1.46%)
Jul 02, 2021 37.43 37.43 37.04 37.04 1,062 -0.38(-1.02%)
Jun 30, 2021 37.42 37.42 37.42 177 +0.27(+0.73%)
Jun 29, 2021 37.25 37.25 37.15 37.15 496 +0.03(+0.08%)
Jun 28, 2021 37.17 37.17 36.96 37.12 744 -0.96(-2.51%)
Jun 25, 2021 37.54 38.08 37.54 38.08 697 +0.54(+1.45%)
Jun 24, 2021 37.54 37.54 37.41 37.54 1,112 +0.31(+0.82%)
Jun 23, 2021 37.06 37.23 37.04 37.23 1,187 +0.63(+1.73%)
Jun 22, 2021 36.70 36.76 36.34 36.60 3,806 -0.46(-1.25%)
Jun 21, 2021 36.45 37.06 36.39 37.06 1,079 +1.21(+3.38%)
Jun 18, 2021 36.07 36.07 35.85 35.85 614 -0.68(-1.87%)
Jun 17, 2021 37.20 37.20 36.42 36.54 5,145 -0.75(-2.02%)
Jun 16, 2021 36.85 37.37 36.85 37.29 14,058 +0.09(+0.24%)
Jun 15, 2021 36.87 37.20 36.61 37.20 4,335 +0.00(+0.00%)
Jun 10, 2021 37.20 37.20 37.20 220 -0.22(-0.58%)
Jun 09, 2021 37.76 37.89 37.23 37.42 1,209 -0.29(-0.77%)
Jun 08, 2021 37.51 37.78 37.45 37.71 825 +0.12(+0.31%)
Jun 07, 2021 36.99 37.63 36.99 37.59 1,205 +1.00(+2.74%)
Jun 04, 2021 37.20 37.22 36.59 36.59 3,461 -0.51(-1.37%)
Jun 03, 2021 36.98 37.10 36.98 37.10 576 -0.07(-0.20%)
Jun 02, 2021 37.19 37.19 37.09 37.17 932 -0.24(-0.63%)
Jun 01, 2021 37.41 37.41 37.41 37.41 448 +0.36(+0.96%)
May 28, 2021 37.05 37.05 37.05 37.05 386 +0.18(+0.50%)
May 27, 2021 36.60 36.87 36.60 36.87 459 +0.68(+1.88%)
May 26, 2021 36.00 36.19 36.00 36.19 204 +0.67(+1.90%)
May 25, 2021 36.25 36.25 35.51 35.51 388 -0.62(-1.71%)
May 24, 2021 36.02 36.13 35.87 36.13 1,463 +0.26(+0.72%)
May 21, 2021 34.99 35.99 34.99 35.87 1,007 +0.67(+1.90%)
May 20, 2021 35.02 35.20 35.00 35.20 1,965 +0.13(+0.37%)
May 19, 2021 35.03 35.08 34.36 35.08 1,383 -0.29(-0.83%)
May 18, 2021 36.02 36.02 35.28 35.37 3,226 +0.80(+2.30%)
May 17, 2021 34.79 34.79 34.57 34.57 2,038 +0.00(+0.00%)
May 14, 2021 34.57 34.57 34.57 34.57 283 +0.90(+2.67%)
May 13, 2021 33.67 33.67 33.67 33.67 779 -0.01(-0.04%)
May 12, 2021 34.25 34.34 33.68 33.68 2,982 -0.73(-2.12%)
May 11, 2021 34.41 34.41 34.41 34.41 866 -1.43(-4.00%)
May 10, 2021 35.85 35.85 35.85 35.85 404 +0.04(+0.12%)
May 07, 2021 35.85 35.85 35.75 35.80 1,681 +0.56(+1.58%)
May 06, 2021 35.38 35.38 34.75 35.24 2,967 -0.02(-0.06%)
May 05, 2021 35.78 35.78 35.26 35.26 2,214 +0.25(+0.71%)
May 04, 2021 34.94 35.01 34.26 35.01 2,527 -0.53(-1.48%)
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.