AdvisorShares Dorsey Wright Micro-Cap ETF (DWMC) NASDAQ

30.95

-0.09(-0.29%)

Updated at October 12, 2023 03:57PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2023	30.95	30.95	30.95	30.95	30.95	0
October 23, 2023	30.95	30.95	30.95	30.95	30.95	0
October 20, 2023	30.95	30.95	30.95	30.95	30.95	0
October 19, 2023	30.95	30.95	30.95	30.95	30.95	0
October 18, 2023	30.95	30.95	30.95	30.95	30.95	0
October 17, 2023	30.95	30.95	30.95	30.95	30.95	0
October 16, 2023	30.95	30.95	30.95	30.95	30.95	0
October 13, 2023	30.95	30.95	30.95	30.95	30.95	50
October 12, 2023	31.19	31.04	31.04	31.19	31.04	1,300
October 11, 2023	31.8	31.8	31.8	31.8	31.8	2
October 10, 2023	32.18	32.1	32.1	32.18	32.1	1,000
October 09, 2023	31.89	31.89	31.89	31.89	31.89	31
October 06, 2023	31.57	31.69	31.69	31.69	31.56	1,310
October 05, 2023	31.02	30.97	30.97	31.03	30.97	1,010
October 04, 2023	31.02	31.03	31.03	31.03	31.02	1,919
October 03, 2023	31.01	31.08	31.08	31.11	31	59,307
October 02, 2023	31.53	31.53	31.53	31.53	31.53	134
September 29, 2023	32.19	32.19	32.19	32.19	32.19	0
September 28, 2023	32.33	32.36	32.36	32.36	32.33	1,906
September 27, 2023	32.14	32.14	32.14	32.14	32.14	149
September 26, 2023	31.68	31.68	31.67	31.68	31.68	0
September 25, 2023	31.89	31.89	31.89	31.89	31.89	6
September 22, 2023	31.66	31.61	31.61	31.67	31.58	706
September 21, 2023	31.59	31.49	31.49	31.59	31.49	145
September 20, 2023	32.21	32.04	32.04	32.32	32.04	1,405
September 19, 2023	32.26	32.25	32.25	32.28	32.25	5,984
September 18, 2023	32.47	32.33	32.33	32.47	32.33	1,671
September 15, 2023	32.49	32.49	32.49	32.49	32.49	28
September 14, 2023	32.63	32.63	32.63	32.63	32.63	4
September 13, 2023	31.28	32.15	32.15	32.22	31.28	567
September 12, 2023	32.46	32.46	32.46	32.46	32.46	5
September 11, 2023	32.45	32.45	32.45	32.45	32.45	2
September 08, 2023	32.38	32.38	32.38	32.38	32.38	48
September 07, 2023	32.49	32.49	32.49	32.49	32.49	20
September 06, 2023	32.53	32.53	32.53	32.53	32.53	40
September 05, 2023	32.02	32.57	32.57	32.57	32.02	515
September 01, 2023	33.23	33.23	33.22	33.23	33.23	5
August 31, 2023	32.89	32.89	32.88	32.89	32.89	39
August 30, 2023	32.5	32.79	32.79	32.79	32.5	2,038
August 29, 2023	32.49	32.49	32.49	32.49	32.49	59
August 28, 2023	32.33	32.33	32.33	32.33	32.33	1
August 25, 2023	32.1	32.1	32.1	32.1	32.1	10
August 24, 2023	31.44	32.27	32.27	32.27	31.44	568
August 23, 2023	32.48	32.48	32.48	32.48	32.48	139
August 22, 2023	32.35	32.35	32.35	32.35	32.35	12
August 21, 2023	32.5	32.5	32.5	32.5	32.5	49
August 18, 2023	32.58	32.58	32.58	32.58	32.58	0
August 17, 2023	32.89	32.36	32.36	32.89	32.3	3,924
August 16, 2023	32.89	32.89	32.89	32.9	32.89	1,090
August 15, 2023	32.89	32.89	32.89	32.89	32.89	120
August 14, 2023	33.01	33.01	33.01	33.13	33.01	670
August 11, 2023	33.2	33.2	33.2	33.2	33.2	30
August 10, 2023	33.11	33.05	33.05	33.11	33.05	788
August 09, 2023	33.17	33.17	33.17	33.17	33.17	0
August 08, 2023	33.25	33.08	33.08	33.25	33.08	273
August 07, 2023	33.19	33.23	33.23	33.36	33.19	382
August 04, 2023	33.18	33.15	33.15	33.18	33.15	1,000
August 03, 2023	33.14	33.14	33.14	33.14	33.14	0
August 02, 2023	33.19	33.19	33.19	33.19	33.19	100
August 01, 2023	33.35	33.35	33.35	33.35	33.35	100