Dark

DWEQ
AdvisorShares Dorsey Wright Alpha Equal Weight ETF
stock NASDAQ

Inactive

Mar 31, 2023

17.39USD+0.045%(+0.01)280

Pre-market

0.00USD-100.000%(-17.38)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-31	17.3664	17.3850	17.3664	17.3850	+0.045%	280	0.000%
2023-03-30	17.3771	17.3771	17.3771	17.3771	+0.272%	2	+0.045%
2023-03-29	17.2600	17.3300	17.2100	17.3300	+1.227%	3,568	+0.317%
2023-03-28	17.1100	17.1200	17.1100	17.1200	+0.176%	3,570	+1.548%
2023-03-27	17.0900	17.0900	17.0900	17.0900	+1.726%	20	+1.726%
2023-03-24	16.5300	16.8000	16.5100	16.8000	+0.267%	6,413	+3.482%
2023-03-23	16.9800	16.9800	16.7552	16.7552	-0.599%	815	+3.759%
2023-03-22	17.2100	17.2400	16.8200	16.8562	-2.047%	2,107	+3.137%
2023-03-21	16.9900	17.2084	16.9900	17.2084	+2.161%	74,269	+1.026%
2023-03-20	16.7800	16.8800	16.7200	16.8444	+1.883%	48,263	+3.209%
2023-03-17	16.5600	16.5600	16.5331	16.5331	-2.258%	2,365	+5.153%
2023-03-16	16.8816	16.9150	16.8800	16.9150	+1.841%	1,160	+2.779%
2023-03-15	16.4300	16.6092	16.4300	16.6092	-3.141%	5,816	+4.671%
2023-03-14	17.1200	17.1478	17.1200	17.1478	+2.070%	3,365	+1.383%
2023-03-13	16.8000	16.8000	16.8000	16.8000	-2.072%	11	+3.482%
2023-03-10	17.5437	17.5700	17.1555	17.1555	-2.359%	15,244	+1.338%
2023-03-09	18.0650	18.0650	17.5700	17.5700	-2.172%	389	-1.053%
2023-03-08	17.9601	17.9601	17.9601	17.9601	-0.470%	1	-3.202%
2023-03-07	18.1900	18.2100	18.0300	18.0449	-1.880%	9,781	-3.657%
2023-03-06	18.4300	18.4300	18.3700	18.3906	-0.511%	2,568	-5.468%
2023-03-03	18.2400	18.5100	18.2105	18.4850	+1.260%	3,303	-5.951%
2023-03-02	18.2550	18.2550	18.2550	18.2550	+0.440%	6	-4.766%
2023-03-01	18.0900	18.1750	18.0900	18.1750	+1.253%	878	-4.347%
2023-02-28	18.1400	18.1400	17.9500	17.9500	-1.178%	723	-3.148%
2023-02-27	18.3700	18.3700	18.1640	18.1640	-0.230%	809	-4.289%
2023-02-24	18.2300	18.2398	18.1700	18.2059	-0.180%	7,181	-4.509%
2023-02-23	18.2700	18.2900	18.2388	18.2388	+0.700%	3,877	-4.681%
2023-02-22	18.2500	18.2500	18.1120	18.1120	-0.782%	214	-4.014%
2023-02-21	18.3400	18.3600	18.2548	18.2548	-1.565%	5,174	-4.765%
2023-02-17	18.5700	18.5700	18.5250	18.5450	-1.203%	297	-6.255%
2023-02-16	18.8000	18.8000	18.7709	18.7709	-0.709%	1,865	-7.383%
2023-02-15	18.7700	18.9049	18.7700	18.9049	-0.679%	770	-8.040%
2023-02-14	19.0600	19.0600	19.0341	19.0341	-0.031%	946	-8.664%
2023-02-13	18.9900	19.0400	18.9900	19.0400	+0.555%	17,163	-8.692%
2023-02-10	18.7250	18.9349	18.7250	18.9349	+1.900%	1,313	-8.185%
2023-02-09	18.5819	18.5819	18.5819	18.5819	-1.245%	2	-6.441%
2023-02-08	18.8161	18.8161	18.8161	18.8161	-0.523%	3	-7.606%
2023-02-07	18.6600	18.9150	18.6300	18.9150	+1.543%	690	-8.089%
2023-02-06	18.6275	18.6275	18.6275	18.6275	-0.680%	3	-6.670%
2023-02-03	18.7550	18.7550	18.7550	18.7550	-0.860%	1	-7.305%
2023-02-02	18.9176	18.9176	18.9176	18.9176	-0.817%	2	-8.101%
2023-02-01	18.8800	19.1000	18.8700	19.0735	-0.517%	5,901	-8.853%
2023-01-31	19.1726	19.1726	19.1726	19.1726	+1.011%	1	-9.324%
2023-01-30	19.0100	19.0100	18.9807	18.9807	-1.502%	2,167	-8.407%
2023-01-27	19.3452	19.4100	19.2702	19.2702	-0.867%	24,316	-9.783%
2023-01-26	19.4100	19.4388	19.4100	19.4388	+1.046%	2,001	-10.565%
2023-01-25	19.1300	19.2376	19.1200	19.2376	-0.196%	1,755	-9.630%
2023-01-24	19.2400	19.2753	19.2300	19.2753	-0.438%	2,089	-9.807%
2023-01-23	19.2900	19.3601	19.2900	19.3601	+0.500%	645	-10.202%
2023-01-20	19.2200	19.2638	19.1992	19.2638	+0.617%	524	-9.753%
2023-01-19	19.1456	19.1456	19.1456	19.1456	+0.265%	1	-9.196%
2023-01-18	19.0950	19.0950	19.0950	19.0950	-1.394%	2	-8.955%
2023-01-17	19.4300	19.4300	19.3600	19.3650	-0.185%	692	-10.225%
2023-01-13	19.3700	19.4100	19.3700	19.4008	+0.288%	2,759	-10.390%
2023-01-12	19.3800	19.3800	19.3450	19.3450	+0.882%	104	-10.132%
2023-01-11	19.1800	19.2100	19.1000	19.1758	+0.302%	1,027	-9.339%
2023-01-10	19.1181	19.1181	19.1181	19.1181	+0.967%	0	-9.065%
2023-01-09	18.9350	18.9350	18.9350	18.9350	-0.251%	0	-8.186%
2023-01-06	19.0500	19.0699	18.9700	18.9827	+1.607%	3,235	-8.417%
2023-01-05	18.7600	18.8200	18.6824	18.6824	-0.736%	206	-6.945%
2023-01-04	18.8209	18.8209	18.8209	18.8209	+0.294%	27	-7.629%
2023-01-03	18.8200	18.8200	18.7657	18.7657	-2.662%	210	-7.358%
2022-12-30	19.2400	19.2790	19.2100	19.2790	-0.572%	253	-9.824%
2022-12-29	19.3600	19.4000	19.3600	19.3900	+1.495%	3,125	-10.340%
2022-12-28	19.4500	19.4600	19.1044	19.1044	-1.650%	11,709	-9.000%
2022-12-27	19.4250	19.4250	19.4250	19.4250	-0.206%	4	-10.502%
2022-12-23	19.4651	19.4651	19.4651	19.4651	+1.117%	2	-10.686%
2022-12-22	19.3800	19.3901	19.2500	19.2500	-1.784%	2,015	-9.688%
2022-12-21	19.5997	19.5997	19.5997	19.5997	+1.896%	6	-11.300%
2022-12-20	19.2350	19.2350	19.2350	19.2350	+0.580%	3	-9.618%
2022-12-19	19.2350	19.2350	19.0800	19.1240	-1.099%	9,275	-9.093%
2022-12-16	19.1700	19.3366	19.1000	19.3366	-1.142%	38,326	-10.093%
2022-12-15	19.6200	19.6300	19.4900	19.5600	-1.561%	95,232	-11.120%
2022-12-14	19.9400	19.9800	19.8702	19.8702	-0.118%	12,382	-12.507%
2022-12-13	19.8937	19.8937	19.8937	19.8937	+0.902%	3	-12.611%
2022-12-12	19.7158	19.7158	19.7158	19.7158	+1.869%	1	-11.822%
2022-12-09	19.5400	19.5400	19.3540	19.3540	-1.165%	46,363	-10.174%
2022-12-08	19.5700	19.5821	19.5700	19.5821	-0.775%	162	-11.220%
2022-12-07	19.7350	19.7350	19.7350	19.7350	+0.282%	1	-11.908%
2022-12-06	19.6795	19.6795	19.6795	19.6795	-1.553%	1	-11.659%
2022-12-05	20.1200	20.1200	19.9200	19.9900	-2.903%	4,169	-13.032%
2022-12-02	20.5876	20.5876	20.5876	20.5876	+0.013%	1	-15.556%
2022-12-01	20.5850	20.5850	20.5850	20.5850	-0.299%	1	-15.545%
2022-11-30	20.6467	20.6467	20.6467	20.6467	+1.927%	1	-15.798%
2022-11-29	20.2564	20.2564	20.2564	20.2564	+0.608%	1	-14.175%
2022-11-28	20.1339	20.1339	20.1339	20.1339	-1.612%	2	-13.653%
2022-11-25	20.5000	20.5400	20.4638	20.4638	+0.387%	1,900	-15.045%
2022-11-23	20.4500	20.4500	20.3850	20.3850	+0.617%	797	-14.717%
2022-11-22	20.2600	20.2600	20.1100	20.2600	+1.638%	6,315	-14.191%
2022-11-21	19.9335	19.9335	19.9335	19.9335	-0.901%	0	-12.785%
2022-11-18	20.0700	20.1147	20.0700	20.1147	+1.076%	242	-13.571%
2022-11-17	19.8800	19.9006	19.8800	19.9006	-1.100%	123	-12.641%
2022-11-16	20.1700	20.1700	20.1219	20.1219	-1.220%	151	-13.602%
2022-11-15	20.3704	20.3704	20.3704	20.3704	+0.581%	1	-14.656%
2022-11-14	20.2528	20.2528	20.2528	20.2528	-0.506%	1	-14.160%
2022-11-11	20.3559	20.3559	20.3559	20.3559	+0.045%	1	-14.595%
2022-11-10	20.3467	20.3467	20.3467	20.3467	+3.414%	2	-14.556%
2022-11-09	19.6750	19.6750	19.6750	19.6750	-2.744%	0	-11.639%
2022-11-08	20.2302	20.2302	20.2302	20.2302	-0.198%	21	-14.064%
2022-11-07	20.2703	20.2703	20.2703	20.2703	+1.091%	11	-14.234%
2022-11-04	20.0515	20.0515	20.0515	20.0515	+0.458%	0	-13.298%
2022-11-03	19.9601	19.9601	19.9601	19.9601	+0.291%	0	-12.901%
2022-11-02	19.9200	19.9200	19.9022	19.9022	-2.364%	101	-12.648%
2022-11-01	20.3500	20.3841	20.3300	20.3841	+0.622%	1,125	-14.713%
2022-10-31	20.3100	20.3100	20.2581	20.2581	+0.608%	100	-14.182%
2022-10-28	20.1300	20.1550	20.1300	20.1356	+0.992%	750	-13.660%
2022-10-27	19.9378	19.9378	19.9378	19.9378	-0.229%	0	-12.804%
2022-10-26	19.7900	20.0800	19.7900	19.9836	+1.936%	579	-13.004%
2022-10-25	19.5800	19.6041	19.5800	19.6041	+0.354%	120	-11.320%
2022-10-24	19.5350	19.5350	19.5350	19.5350	-0.051%	1	-11.006%
2022-10-21	19.5450	19.5450	19.5450	19.5450	+0.128%	1	-11.051%
2022-10-20	19.5200	19.5200	19.5200	19.5200	-0.179%	0	-10.938%
2022-10-19	19.5700	19.5700	19.5550	19.5550	+0.282%	102	-11.097%
2022-10-18	19.5100	19.5500	19.4300	19.5000	-0.051%	2,055	-10.846%
2022-10-17	19.5800	19.5800	19.5100	19.5100	-0.179%	1,124	-10.892%
2022-10-14	19.5450	19.5450	19.5450	19.5450	+0.359%	14	-11.051%
2022-10-13	19.7200	19.7300	19.4750	19.4750	-0.358%	913	-10.732%
2022-10-12	19.5450	19.5450	19.5450	19.5450	+0.256%	0	-11.051%
2022-10-11	19.5800	19.5800	19.4600	19.4950	-0.214%	2,470	-10.823%
2022-10-10	19.5100	19.5369	19.5100	19.5369	+0.025%	181	-11.015%
2022-10-07	19.5425	19.5425	19.5100	19.5321	+0.290%	256	-10.993%
2022-10-06	19.4100	19.4901	19.4100	19.4757	+0.195%	1,777	-10.735%
2022-10-05	19.4000	19.4700	19.3300	19.4377	-0.385%	1,176	-10.560%
2022-10-04	19.6300	19.6300	19.4900	19.5128	-0.094%	3,399	-10.905%
2022-10-03	19.3400	19.5900	19.3400	19.5311	+2.846%	15,326	-10.988%
2022-09-30	18.9700	19.1900	18.9200	18.9907	+0.162%	999	-8.455%
2022-09-29	19.0200	19.0200	18.8000	18.9600	-1.660%	906	-8.307%
2022-09-28	18.8100	19.2800	18.8100	19.2800	+2.991%	1,494	-9.829%
2022-09-27	18.9200	18.9500	18.6700	18.7200	+0.107%	1,704	-7.131%
2022-09-26	18.7000	18.7000	18.7000	18.7000	-2.248%	13	-7.032%
2022-09-23	19.4800	19.4800	19.1300	19.1300	-3.335%	502	-9.122%
2022-09-22	19.7900	19.7900	19.7900	19.7900	-1.835%	3	-12.153%
2022-09-21	20.6800	20.6800	20.1600	20.1600	-1.321%	1,406	-13.765%
2022-09-20	20.4298	20.4298	20.4298	20.4298	-1.353%	1	-14.904%
2022-09-19	20.3600	20.7200	20.3600	20.7100	+0.681%	2,210	-16.055%
2022-09-16	20.3600	20.5700	20.3450	20.5700	-1.153%	3,339	-15.484%
2022-09-15	20.9500	20.9500	20.8100	20.8100	-2.144%	2,560	-16.458%
2022-09-14	21.2660	21.2660	21.2660	21.2660	+0.823%	1	-18.250%
2022-09-13	21.0925	21.0925	21.0925	21.0925	-2.978%	1	-17.577%
2022-09-12	21.6400	21.7400	21.6200	21.7400	+1.356%	30,339	-20.032%
2022-09-09	21.4491	21.4491	21.4491	21.4491	+1.570%	6	-18.948%
2022-09-08	21.1000	21.1175	21.1000	21.1175	+0.083%	112	-17.675%
2022-09-07	21.1000	21.1000	21.1000	21.1000	+1.102%	97	-17.607%
2022-09-06	20.9810	20.9810	20.8700	20.8700	-0.455%	763	-16.699%
2022-09-02	20.9653	20.9653	20.9653	20.9653	-0.213%	0	-17.077%
2022-09-01	20.8600	21.0100	20.8500	21.0100	+0.623%	4,364	-17.254%
2022-08-31	21.0000	21.0000	20.8800	20.8800	-0.855%	873	-16.739%
2022-08-30	21.0600	21.0600	21.0600	21.0600	-2.073%	4	-17.450%
2022-08-29	21.5058	21.5058	21.5058	21.5058	-0.302%	1	-19.161%
2022-08-26	21.5709	21.5709	21.5709	21.5709	-2.046%	1	-19.405%
2022-08-25	21.9100	22.0700	21.9100	22.0215	+0.742%	3,250	-21.054%
2022-08-24	21.8593	21.8593	21.8593	21.8593	+0.734%	105	-20.469%
2022-08-23	21.7800	21.8300	21.7000	21.7000	-0.276%	1,051	-19.885%
2022-08-22	21.7900	21.7900	21.7000	21.7600	-0.775%	2,121	-20.106%
2022-08-19	21.9300	21.9300	21.9300	21.9300	-0.704%	0	-20.725%
2022-08-18	22.1100	22.1200	22.0800	22.0854	+0.633%	12,090	-21.283%
2022-08-17	21.9464	21.9464	21.9464	21.9464	-0.537%	1	-20.784%
2022-08-16	22.0648	22.0648	22.0648	22.0648	+0.203%	2	-21.209%
2022-08-15	22.0800	22.0800	22.0200	22.0200	-0.307%	113	-21.049%
2022-08-12	22.0100	22.0879	21.9710	22.0879	+0.766%	10,060	-21.292%
2022-08-11	21.9800	22.0000	21.9200	21.9200	+0.874%	2,941	-20.689%
2022-08-10	21.6900	21.7800	21.6900	21.7300	+0.956%	209	-19.995%
2022-08-09	21.5242	21.5242	21.5242	21.5242	+0.346%	1	-19.230%
2022-08-08	21.4500	21.4500	21.4500	21.4500	+0.374%	1	-18.951%
2022-08-05	21.3200	21.3700	21.3000	21.3700	+0.945%	0	-18.648%
2022-08-04	21.3700	21.3700	21.1700	21.1700	-1.301%	7,356	-17.879%
2022-08-03	21.4900	21.5000	21.4490	21.4490	-0.098%	1,005	-18.947%
2022-08-02	21.5500	21.5500	21.4700	21.4700	-0.821%	44,638	-19.027%
2022-08-01	21.6600	21.6600	21.6478	21.6478	-0.309%	19,841	-19.692%
2022-07-29	21.7200	21.7950	21.7150	21.7150	+0.254%	6,650	-19.940%
2022-07-28	21.6300	21.6600	21.6300	21.6600	+1.073%	301	-19.737%
2022-07-27	21.2900	21.5000	21.2900	21.4300	+0.422%	9,219	-18.875%
2022-07-26	21.2800	21.3400	21.2800	21.3400	-0.056%	202	-18.533%
2022-07-25	21.3100	21.3519	21.3100	21.3519	+1.213%	2,096	-18.579%
2022-07-22	21.0200	21.0960	21.0200	21.0960	-0.537%	14,999	-17.591%
2022-07-21	21.1300	21.2100	21.1200	21.2100	+0.379%	672	-18.034%
2022-07-20	21.0700	21.1500	21.0700	21.1300	-0.054%	306	-17.724%
2022-07-19	20.9600	21.1415	20.9400	21.1415	+1.936%	260	-17.768%
2022-07-18	20.9300	20.9300	20.7400	20.7400	-0.062%	243	-16.176%
2022-07-15	20.7100	20.7700	20.6600	20.7528	+1.237%	14,317	-16.228%
2022-07-14	20.4100	20.4993	20.4100	20.4993	-0.545%	1,925	-15.192%
2022-07-13	20.6500	20.6500	20.6117	20.6117	-0.155%	256	-15.655%
2022-07-12	20.7000	20.7000	20.6436	20.6436	-0.793%	481	-15.785%
2022-07-11	20.8087	20.8087	20.8087	20.8087	-0.417%	0	-16.453%
2022-07-08	20.8800	20.8959	20.8800	20.8959	+0.055%	130	-16.802%
2022-07-07	20.9100	20.9100	20.8844	20.8844	+1.395%	717	-16.756%
2022-07-06	20.5800	20.5971	20.5800	20.5971	-0.356%	200	-15.595%
2022-07-05	20.4600	20.6707	20.4600	20.6707	-0.884%	605	-15.895%
2022-07-01	20.8550	20.8550	20.8550	20.8550	+1.038%	0	-16.639%
2022-06-30	20.7101	20.7500	20.5900	20.6407	-0.763%	10,760	-15.773%
2022-06-29	20.8300	20.8300	20.7400	20.7994	-1.261%	6,784	-16.416%
2022-06-28	21.0650	21.0650	21.0650	21.0650	+0.453%	4	-17.470%
2022-06-27	20.9500	20.9700	20.9500	20.9700	+1.205%	400	-17.096%
2022-06-24	20.7900	20.7900	20.7200	20.7203	+1.248%	550	-16.097%
2022-06-23	20.5100	20.5100	20.4648	20.4648	-0.233%	600	-15.049%
2022-06-22	20.5200	20.5700	20.5125	20.5125	-1.015%	1,079	-15.247%
2022-06-21	20.7500	20.7500	20.7228	20.7228	+2.234%	502	-16.107%
2022-06-17	20.5200	20.5300	20.2700	20.2700	-1.852%	3,067	-14.233%
2022-06-16	20.6600	20.6600	20.6100	20.6525	-2.949%	804	-15.821%
2022-06-15	21.3200	21.4900	21.1500	21.2800	-0.133%	4,232	-18.304%
2022-06-14	21.4301	21.4301	21.3084	21.3084	-0.335%	684	-18.412%
2022-06-13	21.5400	21.5400	21.3801	21.3801	-3.524%	3,307	-18.686%
2022-06-10	22.2000	22.2800	22.1611	22.1611	-1.536%	1,697	-21.552%
2022-06-09	22.6400	22.6400	22.5067	22.5067	-1.558%	220	-22.756%
2022-06-08	22.9200	22.9200	22.8629	22.8629	-0.927%	202	-23.960%
2022-06-07	23.0700	23.0768	23.0500	23.0768	+1.660%	298	-24.665%
2022-06-06	22.7400	22.7400	22.7000	22.7000	-0.328%	203	-23.414%
2022-06-03	22.7800	22.7800	22.7501	22.7747	-0.023%	641	-23.665%
2022-06-02	22.7800	22.7800	22.7800	22.7800	+0.443%	10	-23.683%
2022-06-01	22.6796	22.6796	22.6796	22.6796	-0.046%	37	-23.345%
2022-05-31	22.6900	22.6900	22.6900	22.6900	-0.849%	5	-23.380%
2022-05-27	22.8844	22.8844	22.8844	22.8844	+2.033%	1	-24.031%
2022-05-26	22.4450	22.4450	22.4285	22.4285	+0.889%	100	-22.487%
2022-05-25	22.1100	22.2308	22.0500	22.2308	+1.223%	6,896	-21.798%
2022-05-24	21.9622	21.9622	21.9622	21.9622	-0.036%	0	-20.841%
2022-05-23	21.9700	21.9700	21.9700	21.9700	+0.919%	7	-20.869%
2022-05-20	21.7700	21.7700	21.7700	21.7700	+0.439%	73	-20.142%
2022-05-19	21.6748	21.6748	21.6748	21.6748	-0.041%	2	-19.792%
2022-05-18	21.6836	21.6836	21.6836	21.6836	-2.398%	0	-19.824%
2022-05-17	22.2164	22.2164	22.2164	22.2164	+1.219%	0	-21.747%
2022-05-16	21.9100	21.9489	21.9100	21.9489	+0.586%	111	-20.793%
2022-05-13	21.8399	21.8399	21.8211	21.8211	+2.258%	955	-20.329%
2022-05-12	21.3392	21.3392	21.3392	21.3392	+0.177%	11	-18.530%
2022-05-11	21.3015	21.3015	21.3015	21.3015	+0.049%	0	-18.386%
2022-05-10	21.1501	21.2911	21.1200	21.2911	+0.142%	8,743	-18.346%
2022-05-09	21.2601	21.2609	21.2600	21.2609	-5.043%	486	-18.230%
2022-05-06	22.3900	22.3900	22.3900	22.3900	+0.765%	4	-22.354%
2022-05-05	22.5600	22.6700	22.1500	22.2200	-2.244%	5,243	-21.760%
2022-05-04	22.7300	22.7300	22.7300	22.7300	+0.620%	3	-23.515%
2022-05-03	22.5900	22.5900	22.5900	22.5900	+1.725%	4	-23.041%
2022-05-02	22.2000	22.2069	21.6500	22.2069	+0.647%	1,235	-21.714%
2022-04-29	22.0641	22.0641	22.0641	22.0641	-3.822%	7	-21.207%
2022-04-28	22.8400	22.9408	22.8100	22.9408	+3.143%	3,950	-24.218%
2022-04-27	22.2417	22.2417	22.2417	22.2417	+0.784%	1	-21.836%
2022-04-26	22.0687	22.0687	22.0687	22.0687	-2.264%	0	-21.223%
2022-04-25	22.5800	22.5800	22.5800	22.5800	-0.221%	45	-23.007%
2022-04-22	23.0950	23.0950	22.6300	22.6300	-3.114%	2,931	-23.177%
2022-04-21	24.2300	24.2800	23.3573	23.3573	-2.920%	1,726	-25.569%
2022-04-20	24.0400	24.0598	24.0400	24.0598	+0.315%	640	-27.743%
2022-04-19	23.8901	23.9842	23.8901	23.9842	+2.322%	331	-27.515%
2022-04-12	23.4400	23.4400	23.4400	23.4400	+0.342%	106	-25.832%
2022-04-11	23.4000	23.4000	23.3600	23.3600	-2.219%	313	-25.578%
2022-04-08	23.9300	23.9300	23.8900	23.8900	+0.589%	501	-27.229%
2022-04-07	23.8100	23.8100	23.7400	23.7500	+0.935%	7,103	-26.800%
2022-04-06	23.6700	23.6700	23.5300	23.5300	-1.136%	600	-26.116%
2022-04-05	24.0900	24.0900	23.8003	23.8003	-3.014%	809	-26.955%
2022-04-04	24.5400	24.5640	24.5400	24.5400	+0.615%	819	-29.156%
2022-04-01	24.3500	24.4000	24.3200	24.3900	-0.773%	2,513	-28.721%
2022-03-30	24.7400	24.7400	24.5800	24.5800	-0.807%	2,542	-29.272%
2022-03-29	24.7499	24.9000	24.7100	24.7800	+0.937%	19,909	-29.843%
2022-03-28	24.5300	24.5500	24.5300	24.5500	-0.508%	1,210	-29.185%
2022-03-25	24.6000	24.6754	24.5500	24.6754	+0.662%	2,003	-29.545%
2022-03-24	24.4500	24.5132	24.3500	24.5132	+1.175%	6,309	-29.079%
2022-03-21	24.2400	24.2400	24.1200	24.2286	+3.188%	408	-28.246%
2022-03-16	23.3795	23.4801	23.3795	23.4801	+2.374%	3,170	-25.959%
2022-03-15	22.9400	22.9400	22.9100	22.9357	-0.389%	506	-24.201%
2022-03-11	23.2300	23.2300	23.0252	23.0252	-1.116%	702	-24.496%
2022-03-09	23.2300	23.2850	23.2050	23.2850	+1.889%	17,323	-25.338%
2022-03-08	22.9850	22.9850	22.8534	22.8534	-3.450%	183	-23.928%
2022-03-03	23.6700	23.6700	23.6700	23.6700	-0.042%	271	-26.553%
2022-03-01	23.6950	23.7200	23.6800	23.6800	+0.127%	839	-26.584%
2022-02-28	23.6500	23.6500	23.6500	23.6500	+0.042%	267	-26.490%
2022-02-25	23.6400	23.6400	23.6400	23.6400	+3.231%	337	-26.459%
2022-02-24	22.9200	22.9200	22.7900	22.9000	-0.479%	6,637	-24.083%
2022-02-23	23.2200	23.2200	23.0102	23.0102	-0.259%	540	-24.447%
2022-02-22	23.4400	23.7000	23.0600	23.0700	-1.556%	22,102	-24.642%
2022-02-18	23.5000	23.5100	23.4346	23.4346	-0.357%	570	-25.815%
2022-02-17	23.4900	23.5800	22.9900	23.5185	-0.345%	7,103	-26.079%
2022-02-15	23.4700	23.6000	23.4700	23.6000	+0.941%	646	-26.335%
2022-02-14	23.4300	23.4300	23.3800	23.3800	-2.461%	780	-25.642%
2022-02-11	23.9616	23.9700	23.9616	23.9700	+0.820%	888	-27.472%
2022-02-10	24.2100	24.2400	23.7750	23.7750	-1.534%	3,290	-26.877%
2022-02-09	24.1400	24.1600	24.1200	24.1454	+1.836%	517	-27.999%
2022-02-08	23.8900	23.9600	23.7100	23.7100	-0.672%	10,527	-26.677%
2022-02-07	23.8850	23.8850	23.8703	23.8703	-0.205%	156	-27.169%
2022-02-04	24.0199	24.0200	23.9194	23.9194	-0.873%	1,001	-27.318%
2022-02-02	24.0500	24.1300	23.8400	24.1300	+1.429%	13,302	-27.953%
2022-02-01	23.8500	23.8500	23.7900	23.7900	-0.564%	1,013	-26.923%
2022-01-31	23.6100	23.9250	23.6100	23.9250	+3.824%	1,508	-27.335%
2022-01-28	22.3100	23.0437	22.3100	23.0437	-1.456%	308	-24.556%
2022-01-24	22.6200	23.3841	22.0000	23.3841	+1.372%	232,552	-25.655%
2022-01-21	23.3900	23.5800	22.6400	23.0676	-2.104%	699,980	-24.635%
2022-01-20	24.2250	24.2600	23.5634	23.5634	-4.447%	4,408	-26.220%
2022-01-19	24.6600	24.6600	24.6600	24.6600	+0.929%	127	-29.501%
2022-01-18	24.4900	24.6550	24.4330	24.4330	-2.345%	614	-28.846%
2022-01-14	25.0000	25.0198	25.0000	25.0198	-2.583%	164	-30.515%
2022-01-12	25.6900	25.6900	25.6832	25.6832	+0.029%	603	-32.310%
2022-01-11	25.4000	25.6800	25.3500	25.6758	+0.584%	4,679	-32.290%
2022-01-10	25.1600	25.5300	24.9500	25.5268	-0.655%	7,442	-31.895%
2022-01-07	25.7200	25.7200	25.6952	25.6952	-2.209%	249	-32.341%
2022-01-06	25.9400	26.3500	25.9400	26.2757	-0.301%	9,274	-33.836%
2022-01-05	27.1600	27.1600	26.3549	26.3549	-3.845%	1,181	-34.035%
2022-01-04	27.9100	27.9100	27.3000	27.4088	-1.051%	514	-36.571%
2022-01-03	27.7000	27.7000	27.7000	27.7000	-1.522%	230	-37.238%
2021-12-31	28.2500	28.2500	28.1282	28.1282	-0.747%	227	-38.194%
2021-12-30	29.4200	29.4200	28.2300	28.3400	+0.061%	6,881	-38.656%
2021-12-29	28.4200	28.4200	28.1400	28.3227	-1.001%	42,868	-38.618%
2021-12-27	28.5400	28.6090	28.5300	28.6090	+2.021%	2,539	-39.232%
2021-12-23	28.0500	28.0500	27.9700	28.0424	-0.599%	1,442	-38.005%
2021-12-22	28.1900	28.2114	28.1900	28.2114	+1.034%	127	-38.376%
2021-12-21	27.8500	27.9226	27.8500	27.9226	+3.179%	528	-37.739%
2021-12-20	27.0500	27.0624	27.0500	27.0624	-1.401%	104	-35.760%
2021-12-17	27.6100	27.6100	27.4300	27.4469	-0.110%	5,574	-36.660%
2021-12-16	28.1050	28.1050	27.4500	27.4771	-3.077%	407	-36.729%
2021-12-15	27.5400	28.3500	27.5400	28.3494	+2.420%	956	-38.676%
2021-12-14	27.5700	27.6800	27.5200	27.6796	-1.967%	4,066	-37.192%
2021-12-13	28.2100	28.2351	28.2100	28.2351	-1.825%	117	-38.428%
2021-12-10	28.9300	29.0500	28.6800	28.7599	+0.102%	1,101	-39.551%
2021-12-09	28.7000	28.7305	28.7000	28.7305	-2.358%	102	-39.489%
2021-12-08	29.2000	29.4242	29.2000	29.4242	+1.034%	4,014	-40.916%
2021-12-07	28.6800	29.1600	28.6800	29.1231	+2.655%	4,593	-40.305%
2021-12-03	28.3140	28.3700	28.1000	28.3700	-3.197%	10,091	-38.720%
2021-12-02	28.9200	29.3100	28.9200	29.3069	+2.205%	725	-40.679%
2021-12-01	29.1500	29.2200	28.6700	28.6746	-6.098%	2,951	-39.371%
2021-11-29	30.2000	30.5700	30.0900	30.5366	+2.043%	9,318	-43.068%
2021-11-26	30.0800	30.0800	29.9000	29.9253	-1.949%	4,572	-41.905%
2021-11-24	30.3100	30.5200	30.3100	30.5200	+1.249%	551	-43.037%
2021-11-23	29.8500	30.1600	29.8500	30.1436	-1.032%	421	-42.326%
2021-11-22	30.5500	30.8400	30.4579	30.4579	-1.875%	3,733	-42.921%
2021-11-19	31.1100	31.1300	30.9900	31.0400	+0.779%	771	-43.992%
2021-11-18	30.8000	30.8000	30.8000	30.8000	+0.588%	107	-43.555%
2021-11-17	30.4900	30.6400	30.4900	30.6200	-0.841%	1,992	-43.223%
2021-11-16	30.7350	30.8798	30.7350	30.8798	+1.612%	512	-43.701%
2021-11-15	30.4100	30.4800	30.2300	30.3900	-0.230%	1,946	-42.794%
2021-11-12	30.2150	30.4600	30.2150	30.4600	+1.298%	1,487	-42.925%
2021-11-11	29.9900	30.0800	29.9800	30.0698	+1.024%	862	-42.185%
2021-11-10	29.8700	29.9100	29.7650	29.7650	-2.053%	1,662	-41.592%
2021-11-09	30.3900	30.3900	30.3890	30.3890	-0.852%	106	-42.792%
2021-11-08	30.7100	30.7500	30.6400	30.6500	+0.603%	5,062	-43.279%
2021-11-05	30.5100	30.5500	30.3100	30.4662	+0.630%	3,507	-42.937%
2021-11-04	30.2500	30.3600	30.2500	30.2756	+1.176%	12,666	-42.578%
2021-11-03	29.6800	29.9700	29.6500	29.9236	-0.429%	3,528	-41.902%
2021-11-02	29.1200	30.9400	29.1200	30.0524	+3.808%	9,297	-42.151%
2021-11-01	29.0900	29.0900	28.9000	28.9501	+0.382%	6,071	-39.948%
2021-10-29	28.5600	28.8600	28.5600	28.8400	+0.769%	18,112	-39.719%
2021-10-28	28.5100	28.6200	28.5000	28.6200	+1.131%	2,516	-39.256%
2021-10-27	28.6200	28.7000	28.2500	28.3000	-1.113%	5,482	-38.569%
2021-10-25	28.7299	28.7299	28.6185	28.6185	+0.127%	3,838	-39.253%
2021-10-21	28.2500	28.5823	28.2100	28.5823	+1.569%	7,999	-39.176%
2021-10-19	28.1800	28.2400	28.1408	28.1408	+0.557%	3,378	-38.221%
2021-10-18	27.7900	27.9849	27.7900	27.9849	+4.382%	704	-37.877%
2021-10-13	26.4100	26.8100	26.4100	26.8100	+1.284%	473	-35.155%
2021-10-12	26.2800	26.6100	26.2800	26.4700	+0.817%	2,823	-34.322%
2021-10-11	26.2300	26.4000	26.2300	26.2556	-0.198%	1,956	-33.786%
2021-10-08	26.3450	26.3600	26.2800	26.3077	-0.953%	2,227	-33.917%
2021-10-07	26.7000	26.7000	26.5609	26.5609	+1.766%	460	-34.547%
2021-10-06	25.9400	26.1800	25.9400	26.1000	+0.296%	20,367	-33.391%
2021-10-05	25.9100	26.0229	25.8700	26.0229	+1.631%	410	-33.193%
2021-10-04	25.5000	25.6053	25.5000	25.6053	-2.531%	112	-32.104%
2021-10-01	25.8000	26.2701	25.8000	26.2701	+0.473%	402	-33.822%
2021-09-30	26.6300	26.6300	26.1465	26.1465	-1.193%	2,554	-33.509%
2021-09-29	26.5200	26.5200	26.4622	26.4622	-0.274%	2,003	-34.303%
2021-09-28	26.6900	26.7700	26.5348	26.5348	-2.803%	2,064	-34.482%
2021-09-27	27.3250	27.3400	27.3000	27.3000	-1.827%	933	-36.319%
2021-09-23	27.7300	27.8080	27.7180	27.8080	+1.303%	3,306	-37.482%
2021-09-22	27.2600	27.4503	27.2500	27.4503	+1.319%	442	-36.667%
2021-09-21	27.1500	27.1500	27.0930	27.0930	+0.680%	864	-35.832%
2021-09-20	26.9100	26.9100	26.9100	26.9100	-2.255%	112	-35.396%
2021-09-17	27.5400	27.5400	27.4900	27.5309	-0.879%	1,353	-36.853%
2021-09-16	27.6800	27.7750	27.6800	27.7750	+0.561%	1,871	-37.408%
2021-09-15	27.3500	27.6600	27.3300	27.6201	+0.486%	7,741	-37.057%
2021-09-14	27.5150	27.5200	27.4864	27.4864	+0.066%	1,827	-36.751%
2021-09-13	27.4450	27.4683	27.4200	27.4683	-0.815%	933	-36.709%
2021-09-10	27.8800	27.8800	27.6941	27.6941	-0.381%	172	-37.225%
2021-09-09	27.9400	27.9480	27.7900	27.8000	-0.108%	3,089	-37.464%
2021-09-08	27.8240	27.8600	27.8200	27.8300	-0.396%	2,213	-37.531%
2021-09-07	28.0600	28.0600	27.9406	27.9406	-0.714%	4,676	-37.779%
2021-09-02	27.9900	28.1414	27.9900	28.1414	+0.756%	1,664	-38.223%
2021-09-01	27.9400	27.9500	27.9303	27.9303	+0.387%	1,599	-37.756%
2021-08-31	27.8800	27.8800	27.7950	27.8226	-0.603%	2,386	-37.515%

.dark-mode .QF7LDm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QF7LDm{ color: #333333; background-color: white; border: 2px solid #333333; }DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETFstock NASDAQ

DWEQ
AdvisorShares Dorsey Wright Alpha Equal Weight ETF
stock NASDAQ