FinData: Historical Data for NASDAQ, DWEQ - Advisorshares Dorsey Wright Alpha Equal Weight E

Tuesday, 07 May 2024

Advisorshares Dorsey Wright Alpha Equal Weight E

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	19.55	19.55	19.55	19.55	100
13/10/22	19.72	19.73	19.48	19.48	900
12/10/22	19.55	19.55	19.55	19.55	0
11/10/22	19.58	19.58	19.46	19.50	2,400
10/10/22	19.51	19.54	19.51	19.54	100
07/10/22	19.54	19.54	19.51	19.53	200
06/10/22	19.41	19.49	19.41	19.48	1,700
05/10/22	19.40	19.47	19.33	19.44	1,100
04/10/22	19.63	19.63	19.49	19.51	3,300
03/10/22	19.34	19.59	19.34	19.53	15,300
30/09/22	18.97	19.19	18.92	18.99	900
29/09/22	19.02	19.02	18.80	18.96	900
28/09/22	18.81	19.28	18.81	19.28	1,400
26/09/22	18.70	18.70	18.70	18.70	100
23/09/22	19.48	19.48	19.13	19.13	500
22/09/22	19.79	19.79	19.79	19.79	100
21/09/22	20.68	20.68	20.16	20.16	1,400
20/09/22	20.43	20.43	20.43	20.43	100
19/09/22	20.36	20.72	20.36	20.71	2,200
16/09/22	20.36	20.57	20.35	20.57	3,300
15/09/22	20.95	20.95	20.81	20.81	2,500
14/09/22	21.27	21.27	21.27	21.27	100
13/09/22	21.09	21.09	21.09	21.09	100
12/09/22	21.64	21.74	21.62	21.74	30,300
09/09/22	21.45	21.45	21.45	21.45	100
08/09/22	21.10	21.12	21.10	21.12	100
07/09/22	21.10	21.10	21.10	21.10	100
06/09/22	20.98	20.98	20.87	20.87	700
02/09/22	20.97	20.97	20.97	20.97	0
01/09/22	20.86	21.01	20.85	21.01	4,300
31/08/22	21.00	21.00	20.88	20.88	800
30/08/22	21.06	21.06	21.06	21.06	100
29/08/22	21.51	21.51	21.51	21.51	100
26/08/22	21.57	21.57	21.57	21.57	100
25/08/22	21.91	22.07	21.91	22.02	3,200
24/08/22	21.86	21.86	21.86	21.86	100
23/08/22	21.78	21.83	21.70	21.70	1,000
22/08/22	21.79	21.79	21.70	21.76	2,100
19/08/22	21.93	21.95	21.93	21.95	300
18/08/22	22.11	22.12	22.08	22.09	12,000
17/08/22	21.95	21.95	21.95	21.95	100
16/08/22	22.06	22.06	22.06	22.06	100
15/08/22	22.08	22.08	22.02	22.02	100

Global Indices

No news available...

Currencies