AdvisorShares Dorsey Wright Micro-Cap (DWMC) Historical Stock Data

33.95 ↓0.14 (-0.41%)
As of Market Close on August 17th, 2022.

Historical Data

In the past 30 trading days, DWMC is up 0.18% a day on average. There have been 21 days where AdvisorShares Dorsey Wright Micro-Cap closed green and 9 days where DWMC closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1734.2133.95↓$0.26 (-0.76%)33.8134.21463
2022-08-1634.0934.09↑$0.00 (0.00%)34.0934.0924
2022-08-1533.9233.88↓$0.04 (-0.12%)33.8833.981.10K
2022-08-1234.0133.89↓$0.12 (-0.35%)33.8934.01136
2022-08-1133.3133.31↑$0.00 (0.00%)33.3133.3175
2022-08-1032.5733.10↑$0.53 (1.62%)32.5733.101.46K
2022-08-0932.3732.31↓$0.06 (-0.18%)32.3132.37864
2022-08-0832.5432.53↓$0.01 (-0.04%)32.1732.55707
2022-08-0532.0332.16↑$0.13 (0.39%)32.0332.221.58K
2022-08-0432.0331.93↓$0.10 (-0.30%)31.9332.22443
2022-08-0332.3232.32↑$0.00 (0.00%)32.3232.32104
2022-08-0232.0332.19↑$0.17 (0.52%)32.0132.1961
2022-08-0132.0332.20↑$0.18 (0.55%)31.9832.201K
2022-07-2932.1632.16↑$0.00 (0.00%)32.1632.16186
2022-07-2831.9431.98↑$0.04 (0.13%)31.8532.273.39K
2022-07-2731.4331.82↑$0.39 (1.25%)31.2931.82116
2022-07-2631.3731.37↑$0.00 (0.00%)31.3731.3774
2022-07-2531.3531.36↑$0.01 (0.02%)31.1731.451.46K
2022-07-2231.1330.86↓$0.27 (-0.86%)30.8631.13776
2022-07-2130.8631.19↑$0.33 (1.07%)30.8631.19191
2022-07-2031.0331.44↑$0.41 (1.32%)31.0331.441.09K
2022-07-1931.1531.26↑$0.11 (0.36%)31.1531.261.30K
2022-07-1830.2430.24↑$0.00 (0.00%)30.2430.2423
2022-07-1529.8729.86↓$0.01 (-0.04%)29.8629.871.18K
2022-07-1428.9829.14↑$0.16 (0.55%)28.8729.221.27K
2022-07-1329.5629.56↑$0.00 (0.00%)29.5629.5673
2022-07-1229.5029.50↑$0.00 (0.00%)29.5029.5027
2022-07-1129.8629.79↓$0.07 (-0.23%)29.7929.99146
2022-07-0830.1230.12↑$0.00 (0.00%)30.1230.127
2022-07-0729.8229.94↑$0.12 (0.40%)29.4129.941.66K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.