AdvisorShares Dorsey Wright Micro-Cap (DWMC) Historical Stock Data
30.95 ↑0.00 (0.00%)
As of October 6, 2023, 3:37pm EST.
Historical Data
In the past 30 trading days, DWMC is up 0.12% a day on average. There have been 22 days where AdvisorShares Dorsey Wright Micro-Cap closed green and 8 days where DWMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 30.95 | 30.95 | ↑$0.00 (0.00%) | 30.95 | 30.95 | 50 |
| 2023-10-12 | 31.19 | 31.04 | ↓$0.15 (-0.48%) | 31.04 | 31.81 | 1.30K |
| 2023-10-11 | 31.80 | 31.80 | ↑$0.00 (0.00%) | 31.80 | 31.80 | 2 |
| 2023-10-10 | 32.18 | 32.10 | ↓$0.09 (-0.27%) | 32.10 | 32.18 | 1K |
| 2023-10-09 | 31.89 | 31.89 | ↑$0.00 (0.00%) | 31.89 | 31.89 | 31 |
| 2023-10-06 | 31.57 | 31.69 | ↑$0.12 (0.37%) | 31.56 | 31.69 | 1.31K |
| 2023-10-05 | 31.02 | 30.97 | ↓$0.05 (-0.18%) | 30.97 | 31.12 | 1.01K |
| 2023-10-04 | 31.02 | 31.03 | ↑$0.01 (0.03%) | 31.00 | 31.03 | 1.92K |
| 2023-10-03 | 31.01 | 31.08 | ↑$0.07 (0.23%) | 31.00 | 31.11 | 59.31K |
| 2023-10-02 | 31.53 | 31.53 | ↑$0.00 (0.00%) | 31.53 | 31.53 | 134 |
| 2023-09-28 | 32.33 | 32.36 | ↑$0.03 (0.11%) | 32.33 | 32.36 | 1.91K |
| 2023-09-27 | 32.14 | 32.14 | ↑$0.00 (0.00%) | 32.14 | 32.14 | 149 |
| 2023-09-25 | 31.89 | 31.89 | ↑$0.00 (0.00%) | 31.89 | 31.89 | 6 |
| 2023-09-22 | 31.66 | 31.61 | ↓$0.05 (-0.17%) | 31.58 | 31.67 | 706 |
| 2023-09-21 | 31.59 | 31.49 | ↓$0.10 (-0.32%) | 31.27 | 31.59 | 144 |
| 2023-09-20 | 32.21 | 32.04 | ↓$0.17 (-0.51%) | 32.04 | 32.32 | 1.41K |
| 2023-09-19 | 32.26 | 32.25 | ↓$0.01 (-0.04%) | 32.25 | 32.28 | 5.98K |
| 2023-09-18 | 32.47 | 32.33 | ↓$0.14 (-0.43%) | 32.33 | 32.52 | 1.67K |
| 2023-09-15 | 32.49 | 32.49 | ↑$0.00 (0.00%) | 32.49 | 32.49 | 28 |
| 2023-09-14 | 32.63 | 32.63 | ↑$0.00 (0.00%) | 32.63 | 32.63 | 4 |
| 2023-09-13 | 31.28 | 32.15 | ↑$0.87 (2.77%) | 31.28 | 32.22 | 567 |
| 2023-09-12 | 32.46 | 32.46 | ↑$0.00 (0.00%) | 32.46 | 32.46 | 5 |
| 2023-09-11 | 32.45 | 32.45 | ↑$0.00 (0.00%) | 32.45 | 32.45 | 2 |
| 2023-09-08 | 32.38 | 32.38 | ↑$0.00 (0.00%) | 32.38 | 32.38 | 48 |
| 2023-09-07 | 32.49 | 32.49 | ↑$0.00 (0.00%) | 32.49 | 32.49 | 20 |
| 2023-09-06 | 32.54 | 32.54 | ↑$0.00 (0.00%) | 32.54 | 32.54 | 40 |
| 2023-09-05 | 32.02 | 32.57 | ↑$0.55 (1.72%) | 32.02 | 32.57 | 253 |
| 2023-09-01 | 33.23 | 33.23 | ↑$0.00 (0.00%) | 33.23 | 33.23 | 5 |
| 2023-08-31 | 32.89 | 32.89 | ↑$0.00 (0.00%) | 32.89 | 32.89 | 39 |
| 2023-08-30 | 32.50 | 32.79 | ↑$0.29 (0.88%) | 32.50 | 32.79 | 2.04K |
Create an account or log in to view more rows.
$DWMC buy and HODL
$DWMC I like green candles on my birthday cake
$DWMC Going up
$DWMC MACD turned bullish
$DWMC not good
$DWMC lfg!!! So much movement ! Buy n hodl!
$DWMC Pamp it higher...
$DWMC had to buy calls
$DWMC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$DWMC shaking weak hands that’s all