Dark

DWMC
AdvisorShares Dorsey Wright Micro-Cap ETF
stock NASDAQ

Inactive

Oct 13, 2023

30.95USD-0.290%(-0.09)50

Pre-market

0.00USD-100.000%(-31.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-13	30.9500	30.9500	30.9500	30.9500	-0.290%	50	0.000%
2023-10-12	31.1900	31.1910	31.0400	31.0400	-2.390%	1,300	-0.290%
2023-10-11	31.8000	31.8000	31.8000	31.8000	-0.925%	2	-2.673%
2023-10-10	32.1828	32.1828	32.0970	32.0970	+0.665%	1,000	-3.574%
2023-10-09	31.8850	31.8850	31.8850	31.8850	+0.629%	31	-2.932%
2023-10-06	31.5700	31.6857	31.5600	31.6857	+2.326%	1,310	-2.322%
2023-10-05	31.0200	31.0300	30.9653	30.9653	-0.209%	1,010	-0.049%
2023-10-04	31.0200	31.0300	31.0200	31.0300	-0.161%	1,919	-0.258%
2023-10-03	31.0100	31.1100	31.0000	31.0800	-1.427%	59,307	-0.418%
2023-10-02	31.5300	31.5300	31.5300	31.5300	-2.035%	134	-1.840%
2023-09-29	32.1850	32.1850	32.1850	32.1850	-0.541%	0	-3.837%
2023-09-28	32.3259	32.3600	32.3259	32.3600	+0.685%	1,906	-4.357%
2023-09-27	32.1400	32.1400	32.1400	32.1400	+1.468%	149	-3.703%
2023-09-26	31.6750	31.6750	31.6750	31.6750	-0.659%	0	-2.289%
2023-09-25	31.8850	31.8850	31.8850	31.8850	+0.883%	6	-2.932%
2023-09-22	31.6600	31.6650	31.5800	31.6059	+0.368%	706	-2.075%
2023-09-21	31.5900	31.5900	31.4900	31.4900	-1.729%	145	-1.715%
2023-09-20	32.2100	32.3200	32.0442	32.0442	-0.629%	1,405	-3.415%
2023-09-19	32.2600	32.2800	32.2469	32.2469	-0.257%	5,984	-4.022%
2023-09-18	32.4700	32.4700	32.3300	32.3300	-0.492%	1,671	-4.268%
2023-09-15	32.4900	32.4900	32.4900	32.4900	-0.418%	28	-4.740%
2023-09-14	32.6265	32.6265	32.6265	32.6265	+1.498%	4	-5.138%
2023-09-13	31.2800	32.2150	31.2800	32.1450	-0.982%	567	-3.718%
2023-09-12	32.4637	32.4637	32.4637	32.4637	+0.058%	5	-4.663%
2023-09-11	32.4450	32.4450	32.4450	32.4450	+0.201%	2	-4.608%
2023-09-08	32.3800	32.3800	32.3800	32.3800	-0.339%	48	-4.416%
2023-09-07	32.4900	32.4900	32.4900	32.4900	-0.138%	20	-4.740%
2023-09-06	32.5350	32.5350	32.5350	32.5350	-0.107%	40	-4.872%
2023-09-05	32.0200	32.5700	32.0200	32.5700	-1.971%	515	-4.974%
2023-09-01	33.2250	33.2250	33.2250	33.2250	+1.033%	5	-6.847%
2023-08-31	32.8854	32.8854	32.8854	32.8854	+0.303%	39	-5.885%
2023-08-30	32.5000	32.7859	32.4999	32.7859	+0.911%	2,038	-5.600%
2023-08-29	32.4900	32.4900	32.4900	32.4900	+0.510%	59	-4.740%
2023-08-28	32.3250	32.3250	32.3250	32.3250	+0.701%	1	-4.254%
2023-08-25	32.1000	32.1000	32.1000	32.1000	-0.526%	10	-3.583%
2023-08-24	31.4400	32.2698	31.4400	32.2698	-0.647%	568	-4.090%
2023-08-23	32.4800	32.4800	32.4800	32.4800	+0.386%	139	-4.711%
2023-08-22	32.3550	32.3550	32.3550	32.3550	-0.460%	12	-4.342%
2023-08-21	32.5045	32.5045	32.5045	32.5045	-0.232%	49	-4.782%
2023-08-18	32.5800	32.5800	32.5800	32.5800	+0.680%	0	-5.003%
2023-08-17	32.8901	32.8901	32.2950	32.3600	-1.611%	3,924	-4.357%
2023-08-16	32.8900	32.8999	32.8900	32.8900	0.000%	1,090	-5.898%
2023-08-15	32.8900	32.8900	32.8900	32.8900	-0.348%	120	-5.898%
2023-08-14	33.0050	33.1299	33.0050	33.0050	-0.572%	670	-6.226%
2023-08-11	33.1950	33.1950	33.1950	33.1950	+0.439%	30	-6.763%
2023-08-10	33.1071	33.1071	33.0500	33.0500	-0.362%	788	-6.354%
2023-08-09	33.1700	33.1700	33.1700	33.1700	+0.272%	0	-6.693%
2023-08-08	33.2537	33.2537	33.0800	33.0800	-0.451%	273	-6.439%
2023-08-07	33.1869	33.3600	33.1869	33.2300	+0.256%	382	-6.861%
2023-08-04	33.1841	33.1841	33.1450	33.1450	+0.028%	957	-6.622%
2023-08-03	33.1356	33.1356	33.1356	33.1356	-0.164%	0	-6.596%
2023-08-02	33.1900	33.1900	33.1900	33.1900	-0.465%	2	-6.749%
2023-08-01	33.3450	33.3450	33.3450	33.3450	+0.120%	84	-7.182%
2023-07-31	33.2100	33.3050	33.2100	33.3050	+0.286%	208	-7.071%
2023-07-28	33.2100	33.2100	33.2100	33.2100	+1.637%	47	-6.805%
2023-07-27	32.6900	32.6900	32.6750	32.6750	-0.744%	151	-5.279%
2023-07-26	32.9200	32.9200	32.9200	32.9200	-0.091%	6	-5.984%
2023-07-25	33.0400	33.0500	32.9500	32.9500	+0.350%	1,308	-6.070%
2023-07-24	32.8350	32.8350	32.8350	32.8350	-0.035%	63	-5.741%
2023-07-21	32.8466	32.8466	32.8466	32.8466	-0.289%	122	-5.774%
2023-07-20	32.8400	32.9418	32.8400	32.9418	-1.063%	103	-6.046%
2023-07-19	33.3800	33.3800	33.2957	33.2957	+0.318%	203	-7.045%
2023-07-18	33.3499	33.3499	33.1864	33.1900	+1.418%	2,956	-6.749%
2023-07-17	32.0000	32.7258	32.0000	32.7258	+2.364%	2,673	-5.426%
2023-07-14	31.9700	31.9700	31.9700	31.9700	-1.266%	15	-3.190%
2023-07-13	32.3600	32.3800	32.3600	32.3800	-0.048%	250	-4.416%
2023-07-12	32.4000	32.5900	32.3956	32.3956	+0.483%	227	-4.462%
2023-07-11	32.1800	32.2400	32.1800	32.2400	+0.656%	155	-4.001%
2023-07-10	31.9900	32.2000	31.9500	32.0300	+0.882%	2,277	-3.372%
2023-07-07	31.7500	31.7500	31.7500	31.7500	+0.954%	81	-2.520%
2023-07-06	31.3000	31.4500	31.2100	31.4500	-1.534%	602	-1.590%
2023-07-05	31.9400	32.1050	31.9400	31.9400	-1.007%	1,505	-3.100%
2023-07-03	32.3401	32.3401	32.2650	32.2650	-0.042%	211	-4.076%
2023-06-30	32.1500	32.2786	32.1300	32.2786	+1.060%	1,505	-4.116%
2023-06-29	31.7400	31.9400	31.7400	31.9400	+0.896%	159	-3.100%
2023-06-28	31.6563	31.6563	31.6563	31.6563	+0.880%	7	-2.231%
2023-06-27	31.5250	31.5250	31.3800	31.3800	+0.208%	495	-1.370%
2023-06-26	31.3150	31.3150	31.3150	31.3150	+0.131%	105	-1.166%
2023-06-23	31.7600	31.7600	31.2740	31.2740	-2.223%	10,134	-1.036%
2023-06-22	31.9850	31.9850	31.9850	31.9850	-0.420%	0	-3.236%
2023-06-21	32.1199	32.1199	32.1199	32.1199	+0.343%	0	-3.642%
2023-06-20	32.0100	32.0100	32.0100	32.0100	+0.104%	97	-3.311%
2023-06-16	31.9700	31.9766	31.9700	31.9766	-0.182%	161	-3.210%
2023-06-15	31.8800	32.0350	31.8800	32.0350	+0.282%	159	-3.387%
2023-06-14	31.9450	31.9450	31.9450	31.9450	-0.976%	22	-3.115%
2023-06-13	32.1201	32.2600	32.1201	32.2600	+1.255%	449	-4.061%
2023-06-12	31.8600	31.8600	31.8600	31.8600	-0.515%	36	-2.856%
2023-06-09	32.1177	32.1350	32.0250	32.0250	-1.005%	1,018	-3.357%
2023-06-08	32.3500	32.3500	32.3500	32.3500	+0.341%	0	-4.328%
2023-06-07	32.2400	32.2400	32.2400	32.2400	+1.575%	219	-4.001%
2023-06-06	31.7400	31.7400	31.7400	31.7400	+2.519%	65	-2.489%
2023-06-05	31.1200	31.1200	30.9600	30.9600	-0.594%	180	-0.032%
2023-06-02	31.1450	31.1450	31.1450	31.1450	+3.027%	52	-0.626%
2023-06-01	30.2200	30.2300	30.1727	30.2300	+1.122%	1,207	+2.382%
2023-05-31	29.9300	29.9497	29.8947	29.8947	-0.781%	376	+3.530%
2023-05-30	30.1300	30.1300	30.1300	30.1300	-0.936%	22	+2.722%
2023-05-26	30.4147	30.4147	30.4147	30.4147	+1.012%	14	+1.760%
2023-05-25	30.2400	30.2400	30.1100	30.1100	-0.331%	167	+2.790%
2023-05-24	30.2000	30.2300	30.1553	30.2100	-1.178%	837	+2.450%
2023-05-23	30.5700	30.5700	30.5700	30.5700	-0.537%	46	+1.243%
2023-05-22	30.7350	30.7350	30.7350	30.7350	+0.556%	351	+0.700%
2023-05-19	30.5652	30.5652	30.5652	30.5652	+0.836%	80	+1.259%
2023-05-18	30.3119	30.3119	30.3119	30.3119	+0.486%	35	+2.105%
2023-05-17	30.1654	30.1654	30.1654	30.1654	+1.128%	52	+2.601%
2023-05-16	29.8800	30.0000	29.8290	29.8290	-0.653%	1,477	+3.758%
2023-05-15	30.1462	30.2000	30.0250	30.0250	+0.296%	1,461	+3.081%
2023-05-12	29.9364	29.9364	29.9364	29.9364	+0.409%	55	+3.386%
2023-05-11	29.7500	29.9300	29.7500	29.8144	-0.569%	572	+3.809%
2023-05-10	30.0600	30.0600	29.9850	29.9850	+0.234%	169	+3.218%
2023-05-09	29.9150	29.9150	29.9150	29.9150	+0.050%	277	+3.460%
2023-05-08	30.0658	30.0658	29.8300	29.9000	-0.072%	552	+3.512%
2023-05-05	29.9215	29.9215	29.9215	29.9215	+0.644%	137	+3.437%
2023-05-04	29.6800	29.7300	29.6800	29.7300	-0.386%	433	+4.104%
2023-05-03	30.3800	30.3800	29.8453	29.8453	-0.040%	446	+3.701%
2023-05-02	29.8572	29.8572	29.8572	29.8572	-1.396%	88	+3.660%
2023-05-01	30.0700	30.3482	30.0700	30.2800	+0.984%	663	+2.213%
2023-04-28	30.0600	30.0600	29.9003	29.9850	+0.926%	318	+3.218%
2023-04-27	29.7100	29.7100	29.7100	29.7100	+0.017%	1	+4.174%
2023-04-26	29.7050	29.7050	29.7050	29.7050	-0.340%	187	+4.191%
2023-04-25	30.2100	30.2100	29.8064	29.8064	-2.835%	201	+3.837%
2023-04-24	30.6761	30.6761	30.6761	30.6761	+0.232%	139	+0.893%
2023-04-21	30.6050	30.6050	30.6050	30.6050	-0.949%	17	+1.127%
2023-04-20	30.8983	30.8983	30.8983	30.8983	-0.537%	5	+0.167%
2023-04-19	31.0100	31.0650	30.9800	31.0650	-0.135%	261	-0.370%
2023-04-18	31.1070	31.1070	31.1070	31.1070	-0.301%	40	-0.505%
2023-04-17	31.1400	31.2008	31.1400	31.2008	+1.055%	315	-0.804%
2023-04-14	31.2900	31.2900	30.7200	30.8750	-1.058%	1,396	+0.243%
2023-04-13	31.1872	31.2050	31.1872	31.2050	+0.321%	407	-0.817%
2023-04-12	31.1050	31.1050	31.1050	31.1050	+0.097%	51	-0.498%
2023-04-11	31.0750	31.0750	31.0750	31.0750	+0.485%	38	-0.402%
2023-04-10	30.9250	30.9250	30.9250	30.9250	+1.135%	76	+0.081%
2023-04-06	30.5190	30.7000	30.4025	30.5780	+0.289%	1,827	+1.217%
2023-04-05	30.3925	30.4900	30.3925	30.4900	-1.135%	737	+1.509%
2023-04-04	30.6550	30.8400	30.6550	30.8400	-2.157%	389	+0.357%
2023-04-03	31.5200	31.5200	31.5200	31.5200	-0.223%	24	-1.808%
2023-03-31	31.6500	31.6500	31.5906	31.5906	+1.757%	252	-2.028%
2023-03-30	31.0452	31.0452	31.0452	31.0452	-0.989%	85	-0.307%
2023-03-29	31.3050	31.3552	31.2175	31.3552	+0.802%	1,148	-1.292%
2023-03-28	31.0301	31.1057	31.0301	31.1057	+0.002%	127	-0.501%
2023-03-27	31.1050	31.1050	31.1050	31.1050	+1.771%	0	-0.498%
2023-03-24	30.4800	30.5636	30.4800	30.5636	+0.856%	486	+1.264%
2023-03-23	30.8300	30.8300	30.0000	30.3043	-1.330%	763	+2.131%
2023-03-22	30.7127	30.7127	30.7127	30.7127	-0.927%	7	+0.773%
2023-03-21	30.9200	31.0000	30.9200	31.0000	+1.574%	799	-0.161%
2023-03-20	30.5197	30.5197	30.5197	30.5197	+0.328%	57	+1.410%
2023-03-17	30.4200	30.4200	30.4200	30.4200	-2.469%	43	+1.742%
2023-03-16	31.0901	31.1900	31.0901	31.1900	+0.941%	189	-0.769%
2023-03-15	30.7500	30.8991	30.7500	30.8991	-2.001%	697	+0.165%
2023-03-14	31.5300	31.5300	31.5300	31.5300	+1.907%	120	-1.840%
2023-03-13	31.3500	31.3600	30.9400	30.9400	-4.563%	1,665	+0.032%
2023-03-10	32.7700	32.7700	32.4194	32.4194	-2.977%	735	-4.532%
2023-03-09	34.4800	34.4800	33.4140	33.4140	-1.304%	973	-7.374%
2023-03-08	33.8556	33.8556	33.8556	33.8556	-0.542%	103	-8.582%
2023-03-07	34.0400	34.0400	34.0400	34.0400	+0.048%	11	-9.078%
2023-03-06	34.8500	34.8500	34.0238	34.0238	-1.423%	907	-9.034%
2023-03-03	34.5150	34.5150	34.5150	34.5150	+0.320%	16	-10.329%
2023-03-02	34.3000	34.4050	34.2500	34.4050	+0.850%	1,601	-10.042%
2023-03-01	34.1150	34.1150	34.1150	34.1150	+0.711%	33	-9.277%
2023-02-28	33.9100	33.9100	33.8741	33.8741	+0.997%	874	-8.632%
2023-02-27	33.7500	33.9400	33.4900	33.5397	-0.135%	4,471	-7.721%
2023-02-24	33.5850	33.5850	33.5850	33.5850	-0.556%	2	-7.846%
2023-02-23	33.7728	33.7728	33.7728	33.7728	+1.262%	43	-8.358%
2023-02-22	33.4500	33.5099	33.3520	33.3520	-0.926%	1,285	-7.202%
2023-02-21	33.8720	33.8720	33.6638	33.6638	-2.537%	1,367	-8.061%
2023-02-17	34.5670	34.5670	34.3601	34.5400	+0.011%	388	-10.394%
2023-02-16	34.0801	34.6564	34.0801	34.5363	+0.310%	580	-10.384%
2023-02-15	34.1700	34.4295	34.1700	34.4295	+0.134%	109	-10.106%
2023-02-14	33.5400	34.3834	33.5400	34.3834	+0.448%	179	-9.986%
2023-02-13	34.4000	34.4000	34.2300	34.2300	+0.308%	263	-9.582%
2023-02-10	33.8400	34.1250	33.8400	34.1250	+0.353%	1,950	-9.304%
2023-02-09	34.0050	34.0050	34.0050	34.0050	-1.134%	2	-8.984%
2023-02-08	34.3950	34.3950	34.3950	34.3950	-1.249%	98	-10.016%
2023-02-07	34.8300	34.8300	34.8300	34.8300	+1.338%	102	-11.140%
2023-02-06	34.5500	34.5500	34.3700	34.3700	-0.622%	257	-9.951%
2023-02-03	34.4800	34.5850	34.4800	34.5850	+1.037%	273	-10.510%
2023-02-02	34.2300	34.2300	34.2300	34.2300	+0.764%	7	-9.582%
2023-02-01	33.8400	34.4500	33.8400	33.9703	+1.405%	1,907	-8.891%
2023-01-31	32.9900	33.4997	32.9900	33.4997	+1.698%	913	-7.611%
2023-01-30	32.9403	32.9403	32.9403	32.9403	-1.080%	29	-6.042%
2023-01-27	33.3000	33.3000	33.3000	33.3000	+1.308%	34	-7.057%
2023-01-26	32.9200	32.9400	32.7400	32.8700	-1.012%	639	-5.841%
2023-01-25	32.9900	33.2061	32.9900	33.2061	+0.716%	148	-6.794%
2023-01-24	33.0000	33.0001	32.9700	32.9700	-0.393%	806	-6.127%
2023-01-23	33.0801	33.1000	33.0547	33.1000	+0.288%	630	-6.495%
2023-01-20	32.7900	33.0051	32.7900	33.0051	+1.243%	137	-6.227%
2023-01-19	32.6000	32.6000	32.6000	32.6000	-0.761%	120	-5.061%
2023-01-18	33.1701	33.1701	32.7500	32.8500	-1.447%	790	-5.784%
2023-01-17	33.5600	33.5600	33.3324	33.3324	+0.022%	518	-7.147%
2023-01-13	33.3250	33.3250	33.3250	33.3250	+0.377%	8	-7.127%
2023-01-12	32.8600	33.2000	32.8600	33.2000	+1.855%	573	-6.777%
2023-01-11	32.6900	32.6900	32.5952	32.5952	-0.076%	151	-5.047%
2023-01-10	32.2742	32.6200	32.2742	32.6200	+1.794%	415	-5.120%
2023-01-09	32.5188	32.5200	32.0450	32.0450	-0.039%	1,805	-3.417%
2023-01-06	32.1200	32.2500	32.0500	32.0574	+1.576%	1,279	-3.454%
2023-01-05	31.5550	31.6143	31.4400	31.5600	-0.685%	654	-1.933%
2023-01-04	31.8200	31.8201	31.7776	31.7776	+0.180%	237	-2.604%
2023-01-03	31.7206	31.7206	31.7206	31.7206	-2.787%	42	-2.429%
2022-12-30	32.6299	32.6299	32.6299	32.6299	+0.615%	49	-5.148%
2022-12-29	32.4306	32.4306	32.4306	32.4306	+2.889%	20	-4.565%
2022-12-28	31.7100	31.7850	31.5200	31.5200	-2.776%	1,787	-1.808%
2022-12-27	32.3756	32.4200	32.3756	32.4200	-0.552%	116	-4.534%
2022-12-23	32.6000	32.6000	32.6000	32.6000	+2.098%	243	-5.061%
2022-12-22	32.0900	32.0900	31.9300	31.9300	-2.414%	1,610	-3.069%
2022-12-21	32.7400	32.7400	32.7200	32.7200	+2.893%	277	-5.410%
2022-12-20	31.9300	31.9300	31.8000	31.8000	+0.103%	1,017	-2.673%
2022-12-19	31.7672	31.7672	31.7672	31.7672	-0.790%	1	-2.572%
2022-12-16	32.0255	32.0255	32.0200	32.0200	-0.203%	544	-3.342%
2022-12-15	32.0850	32.0850	32.0850	32.0850	-2.016%	5	-3.537%
2022-12-14	32.6900	32.7450	32.6900	32.7450	-0.320%	212	-5.482%
2022-12-13	32.8764	32.8764	32.8500	32.8500	+1.015%	709	-5.784%
2022-12-12	32.4400	32.5600	32.4400	32.5200	+0.039%	954	-4.828%
2022-12-09	32.7001	32.7001	32.5072	32.5072	-1.099%	1,058	-4.790%
2022-12-08	32.6200	32.8685	32.5600	32.8685	+0.963%	2,276	-5.837%
2022-12-07	32.8500	32.9137	32.5550	32.5550	-1.214%	1,221	-4.930%
2022-12-06	33.0000	33.0000	32.9301	32.9550	-0.573%	1,652	-6.084%
2022-12-05	33.7800	33.7800	33.1450	33.1450	-1.705%	306	-6.622%
2022-12-02	33.4800	33.7200	33.4800	33.7200	+0.867%	709	-8.215%
2022-12-01	33.4400	33.4900	33.4300	33.4300	-0.209%	1,039	-7.418%
2022-11-30	32.9400	33.5000	32.9400	33.5000	+1.762%	163	-7.612%
2022-11-29	32.9250	32.9250	32.8200	32.9200	+0.442%	1,266	-5.984%
2022-11-28	32.7750	32.7750	32.7750	32.7750	-1.812%	144	-5.568%
2022-11-25	33.3800	33.3800	33.3800	33.3800	+0.361%	30	-7.280%
2022-11-23	33.2600	33.2600	33.2600	33.2600	+0.396%	18	-6.945%
2022-11-22	33.1287	33.1287	33.1287	33.1287	+0.772%	6	-6.576%
2022-11-21	32.8750	32.8750	32.8750	32.8750	-0.575%	66	-5.856%
2022-11-18	33.0650	33.0650	33.0650	33.0650	-0.676%	14	-6.396%
2022-11-17	32.8400	33.2900	32.8400	33.2900	+0.741%	978	-7.029%
2022-11-16	33.0450	33.0450	33.0450	33.0450	-0.557%	30	-6.340%
2022-11-15	33.2300	33.2300	33.2300	33.2300	+0.151%	75	-6.861%
2022-11-14	33.1800	33.1800	33.1800	33.1800	+0.299%	66	-6.721%
2022-11-11	33.5200	33.5200	33.0810	33.0810	-0.042%	296	-6.442%
2022-11-10	33.1499	33.1500	33.0500	33.0950	+3.293%	715	-6.481%
2022-11-09	32.5800	32.5800	32.0400	32.0400	-2.518%	323	-3.402%
2022-11-08	32.8677	32.8677	32.8677	32.8677	+0.359%	80	-5.835%
2022-11-07	32.7500	32.7500	32.7500	32.7500	+0.245%	79	-5.496%
2022-11-04	32.6700	32.6700	32.6700	32.6700	+0.911%	20	-5.265%
2022-11-03	32.3750	32.3750	32.3750	32.3750	+1.159%	126	-4.402%
2022-11-02	32.2500	32.2500	32.0040	32.0040	-2.421%	357	-3.293%
2022-11-01	32.8400	32.8400	32.6400	32.7979	+0.162%	1,403	-5.634%
2022-10-31	32.7450	32.7450	32.7450	32.7450	+1.430%	35	-5.482%
2022-10-28	31.9799	32.2834	31.9799	32.2834	+0.813%	457	-4.130%
2022-10-27	32.0231	32.0231	32.0231	32.0231	+0.092%	27	-3.351%
2022-10-26	31.7099	31.9936	31.7099	31.9936	+2.642%	254	-3.262%
2022-10-25	31.2000	31.3700	31.0800	31.1700	+1.054%	2,049	-0.706%
2022-10-24	30.8700	30.8900	30.8450	30.8450	+0.391%	490	+0.340%
2022-10-21	30.8032	30.8032	30.7250	30.7250	+1.331%	449	+0.732%
2022-10-20	30.3608	30.3608	30.3215	30.3215	-0.631%	100	+2.073%
2022-10-19	30.3800	30.5139	30.3800	30.5139	-0.558%	1,508	+1.429%
2022-10-18	30.5701	30.6850	30.5701	30.6850	+1.539%	228	+0.864%
2022-10-17	30.2200	30.2200	30.2200	30.2200	+1.824%	140	+2.416%
2022-10-14	29.8932	29.9300	29.6700	29.6787	-1.104%	1,458	+4.284%
2022-10-13	29.4800	30.1300	29.4800	30.0100	+2.628%	1,061	+3.132%
2022-10-12	29.2415	29.2415	29.2415	29.2415	+0.027%	75	+5.843%
2022-10-11	29.2337	29.2337	29.2337	29.2337	-0.023%	8	+5.871%
2022-10-10	29.4200	29.4200	29.2404	29.2404	-0.691%	830	+5.847%
2022-10-07	29.4440	29.4440	29.4440	29.4440	-1.371%	119	+5.115%
2022-10-06	30.0599	30.0599	29.8532	29.8532	+0.014%	4,030	+3.674%
2022-10-05	29.7900	29.8490	29.7300	29.8490	-0.603%	1,392	+3.689%
2022-10-04	30.0301	30.0301	30.0301	30.0301	+2.562%	51	+3.063%
2022-10-03	29.1600	29.3200	29.1600	29.2800	+2.390%	32,994	+5.704%
2022-09-30	28.9900	29.0750	28.5965	28.5965	+0.012%	6,444	+8.230%
2022-09-29	28.5499	28.5932	28.4100	28.5932	-1.816%	41,908	+8.243%
2022-09-28	29.1220	29.1220	29.1220	29.1220	+2.930%	17	+6.277%
2022-09-27	28.2929	28.2929	28.2929	28.2929	+0.790%	38	+9.391%
2022-09-26	28.1600	28.1600	28.0710	28.0710	-1.070%	141	+10.256%
2022-09-23	28.7600	28.7600	28.3747	28.3747	-3.257%	493	+9.076%
2022-09-22	29.7000	29.7000	29.2400	29.3300	-2.003%	1,243	+5.523%
2022-09-21	30.4700	30.4700	29.9294	29.9294	-2.128%	327	+3.410%
2022-09-20	30.5800	30.5800	30.5800	30.5800	-1.387%	164	+1.210%
2022-09-19	31.0100	31.0100	31.0100	31.0100	+1.124%	31	-0.193%
2022-09-16	30.6654	30.6654	30.6654	30.6654	-1.587%	2	+0.928%
2022-09-15	31.3140	31.3140	31.1600	31.1600	-0.192%	282	-0.674%
2022-09-14	31.2000	31.2300	31.2000	31.2200	+0.219%	517	-0.865%
2022-09-13	31.1517	31.1517	31.1517	31.1517	-2.483%	9	-0.647%
2022-09-12	31.8700	31.9900	31.8700	31.9450	+0.598%	388	-3.115%
2022-09-09	31.7494	31.7550	31.7494	31.7550	+1.951%	101	-2.535%
2022-09-08	31.1472	31.1472	31.1472	31.1472	-0.773%	64	-0.633%
2022-09-07	30.9550	31.3900	30.9550	31.3900	+1.242%	608	-1.402%
2022-09-06	31.0400	31.4000	31.0050	31.0050	-0.271%	2,696	-0.177%
2022-09-02	31.3500	31.3500	31.0893	31.0893	-0.768%	1,197	-0.448%
2022-09-01	31.3299	31.3299	31.3299	31.3299	-1.945%	65	-1.213%
2022-08-31	31.9513	31.9513	31.9513	31.9513	+0.123%	128	-3.134%
2022-08-30	32.1600	32.2538	31.9122	31.9122	-2.687%	2,217	-3.015%
2022-08-29	32.7300	32.7933	32.7300	32.7933	-0.971%	406	-5.621%
2022-08-26	33.9400	33.9400	33.1150	33.1150	-3.274%	715	-6.538%
2022-08-25	34.2359	34.2359	34.2359	34.2359	+2.564%	23	-9.598%
2022-08-24	33.3800	33.3800	33.3800	33.3800	-0.090%	21	-7.280%
2022-08-23	33.4100	33.4100	33.4100	33.4100	+0.466%	117	-7.363%
2022-08-22	33.2100	33.2550	33.1601	33.2550	-1.529%	772	-6.931%
2022-08-19	33.8654	33.8654	33.7713	33.7713	-1.125%	414	-8.354%
2022-08-18	34.1556	34.1556	34.1556	34.1556	+0.606%	60	-9.385%
2022-08-17	34.2100	34.2100	33.8100	33.9500	-0.408%	463	-8.837%
2022-08-16	34.0890	34.0890	34.0890	34.0890	+0.622%	24	-9.208%
2022-08-15	33.9200	33.9800	33.8782	33.8782	-0.035%	1,100	-8.643%
2022-08-12	34.0091	34.0091	33.8900	33.8900	+1.741%	136	-8.675%
2022-08-11	33.3100	33.3100	33.3100	33.3100	+0.640%	75	-7.085%
2022-08-10	32.5700	33.0981	32.5700	33.0981	+2.436%	1,456	-6.490%
2022-08-09	32.3700	32.3701	32.3110	32.3110	-0.669%	864	-4.212%
2022-08-08	32.5400	32.5500	32.4793	32.5285	+1.162%	707	-4.853%
2022-08-05	32.0300	32.2200	32.0300	32.1550	+0.689%	1,584	-3.747%
2022-08-04	32.0300	32.0500	31.9349	31.9349	-1.206%	443	-3.084%
2022-08-03	32.3247	32.3247	32.3247	32.3247	+0.410%	104	-4.253%
2022-08-02	32.1927	32.1927	32.1927	32.1927	-0.023%	61	-3.860%
2022-08-01	32.0250	32.2000	32.0250	32.2000	+0.132%	1,001	-3.882%
2022-07-29	32.1576	32.1576	32.1576	32.1576	+0.548%	186	-3.755%
2022-07-28	31.9418	32.0000	31.8500	31.9823	+0.500%	3,388	-3.228%
2022-07-27	31.4300	31.8231	31.4300	31.8231	+1.461%	116	-2.744%
2022-07-26	31.3650	31.3650	31.3650	31.3650	+0.025%	74	-1.323%
2022-07-25	31.3511	31.3571	31.1700	31.3571	+1.600%	1,455	-1.298%
2022-07-22	31.1311	31.1311	30.8632	30.8632	-1.044%	776	+0.281%
2022-07-21	30.8600	31.1889	30.8600	31.1889	-0.798%	195	-0.766%
2022-07-20	31.0300	31.4398	31.0300	31.4398	+0.573%	1,090	-1.558%
2022-07-19	31.1500	31.2606	31.1500	31.2606	+3.389%	1,300	-0.994%
2022-07-18	30.2359	30.2359	30.2359	30.2359	+1.258%	23	+2.362%
2022-07-15	29.8709	29.8709	29.8604	29.8604	+2.472%	1,182	+3.649%
2022-07-14	28.9800	29.2200	28.8700	29.1400	-1.421%	1,269	+6.211%
2022-07-13	29.5600	29.5600	29.5600	29.5600	+0.220%	73	+4.702%
2022-07-12	29.4950	29.4950	29.4950	29.4950	-0.974%	27	+4.933%
2022-07-11	29.8550	29.8550	29.7850	29.7850	-1.112%	146	+3.911%
2022-07-08	30.1200	30.1200	30.1200	30.1200	+0.602%	7	+2.756%
2022-07-07	29.8201	29.9397	29.8201	29.9397	+2.780%	1,658	+3.374%
2022-07-06	29.1300	29.1300	29.1300	29.1300	-1.399%	155	+6.248%
2022-07-05	29.2400	29.5432	29.2400	29.5432	-1.948%	939	+4.762%
2022-07-01	30.1300	30.1300	30.1300	30.1300	+0.601%	143	+2.722%
2022-06-30	29.8000	29.9500	29.7100	29.9500	-0.785%	3,311	+3.339%
2022-06-29	30.4100	30.5150	30.1500	30.1871	-3.385%	2,674	+2.527%
2022-06-28	31.5600	31.5600	31.2448	31.2448	-0.755%	1,041	-0.944%
2022-06-27	30.6800	31.5482	30.6800	31.4825	+2.216%	812	-1.691%
2022-06-24	30.9900	30.9900	30.8000	30.8000	+2.046%	3,906	+0.487%
2022-06-23	30.1826	30.1826	30.1826	30.1826	-2.700%	47	+2.543%
2022-06-22	30.8900	31.0200	30.8900	31.0200	-1.470%	260	-0.226%
2022-06-21	31.1600	31.8700	31.1600	31.4828	+1.985%	2,480	-1.692%
2022-06-17	30.8700	30.8700	30.8700	30.8700	-0.638%	68	+0.259%
2022-06-16	31.8600	32.1200	31.0681	31.0681	-5.222%	1,999	-0.380%
2022-06-15	32.6000	32.9899	32.6000	32.7800	+1.738%	537	-5.583%
2022-06-14	32.0367	32.2650	32.0367	32.2200	+0.158%	942	-3.942%
2022-06-13	32.1692	32.1692	32.1692	32.1692	-6.034%	314	-3.790%
2022-06-10	34.0000	34.2350	33.8500	34.2350	-0.854%	446	-9.595%
2022-06-09	35.1800	35.1800	34.5300	34.5300	-2.832%	981	-10.368%
2022-06-08	35.5363	35.5363	35.5363	35.5363	-1.206%	136	-12.906%
2022-06-07	35.6600	35.9700	35.6600	35.9700	+0.223%	3,059	-13.956%
2022-06-06	35.7400	35.8900	35.7400	35.8900	+0.304%	5,713	-13.764%
2022-06-03	35.8600	35.8600	35.6900	35.7811	-0.240%	850	-13.502%
2022-06-02	35.8671	35.8671	35.8671	35.8671	+1.814%	47	-13.709%
2022-06-01	34.9900	35.2279	34.9900	35.2279	+0.336%	408	-12.143%
2022-05-31	35.1000	35.1859	35.0300	35.1100	+0.043%	423	-11.848%
2022-05-27	34.8000	35.0950	34.8000	35.0950	+1.190%	503	-11.811%
2022-05-26	34.3700	34.6822	34.3700	34.6822	+2.029%	176	-10.761%
2022-05-25	33.8050	33.9925	33.8050	33.9925	+2.808%	223	-8.951%
2022-05-24	32.8300	33.0641	32.8300	33.0641	-1.599%	271	-6.394%
2022-05-23	33.6013	33.6013	33.6013	33.6013	+2.234%	45	-7.890%
2022-05-20	32.5102	33.0100	32.5102	32.8672	-0.709%	476	-5.833%
2022-05-19	33.1019	33.1019	33.1019	33.1019	-0.490%	13	-6.501%
2022-05-18	33.1907	33.2650	33.1907	33.2650	-3.215%	311	-6.959%
2022-05-17	34.4300	34.4300	34.1000	34.3700	+2.779%	540	-9.951%
2022-05-16	33.6800	33.6800	33.4407	33.4407	+1.243%	992	-7.448%
2022-05-13	33.0100	33.0800	33.0100	33.0300	+3.122%	533	-6.297%
2022-05-12	31.7600	32.3472	31.7600	32.0300	-1.244%	4,621	-3.372%
2022-05-11	33.3830	33.3830	32.4335	32.4335	-0.408%	489	-4.574%
2022-05-10	32.4450	32.7199	32.4450	32.5663	-0.561%	1,013	-4.963%
2022-05-09	34.5000	34.5000	32.7500	32.7500	-4.961%	2,728	-5.496%
2022-05-06	34.3500	34.4597	34.3500	34.4597	-0.585%	394	-10.185%
2022-05-05	34.6624	34.6624	34.6624	34.6624	-2.097%	378	-10.710%
2022-05-04	34.3510	35.4050	34.2600	35.4050	+1.189%	1,950	-12.583%
2022-05-03	34.9891	34.9891	34.9891	34.9891	+1.872%	348	-11.544%
2022-05-02	34.3461	34.3461	34.3461	34.3461	+0.457%	3	-9.888%
2022-04-29	34.7800	34.8400	34.1900	34.1900	-1.913%	1,481	-9.476%
2022-04-28	34.1700	34.8568	34.1700	34.8568	+1.712%	919	-11.208%
2022-04-27	33.9900	34.2702	33.9900	34.2702	+0.438%	542	-9.688%
2022-04-26	34.5000	34.5000	34.1206	34.1206	-1.071%	377	-9.292%

.dark-mode .Q6Xszd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q6Xszd{ color: #333333; background-color: white; border: 2px solid #333333; }DWMCAdvisorShares Dorsey Wright Micro-Cap ETFstock NASDAQ

DWMC
AdvisorShares Dorsey Wright Micro-Cap ETF
stock NASDAQ