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