Skip to main content
logo
AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ: DWSH · Real-Time Price · USD
6.18
-0.03 (-0.48%)
At close: Mar 4, 2026, 4:00 PM EST
6.02
-0.16 (-2.59%)
Pre-market: Mar 5, 2026, 8:47 AM EST

DWSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20266.176.226.166.186.18-0.40%102,202
Mar 3, 20266.306.346.176.216.21-0.18%71,256
Mar 2, 20266.286.296.206.226.220.52%137,667
Feb 27, 20266.226.266.176.186.18-0.50%77,391
Feb 26, 20266.256.286.206.226.22-1.51%66,497
Feb 25, 20266.316.366.306.316.310.72%81,455
Feb 24, 20266.286.286.236.276.27-0.56%107,886
Feb 23, 20266.276.336.276.306.302.14%7,340
Feb 20, 20266.216.216.146.176.17-0.03%12,367
Feb 19, 20266.176.206.176.176.170.98%27,155
Feb 18, 20266.156.166.116.116.11-2.08%29,148
Feb 17, 20266.216.306.216.246.240.73%20,908
Feb 13, 20266.226.236.166.206.20-0.96%11,142
Feb 12, 20266.076.296.076.266.262.46%53,641
Feb 11, 20266.056.126.056.116.110.91%12,960
Feb 10, 20266.116.115.996.056.05-1.22%45,493
Feb 9, 20266.186.186.116.136.130.57%26,716
Feb 6, 20266.146.176.086.096.09-1.62%38,268
Feb 5, 20266.106.216.106.196.192.31%60,223
Feb 4, 20266.156.156.026.056.05-3.51%52,455
Feb 3, 20266.236.346.186.276.270.72%14,481
Feb 2, 20266.236.246.196.236.230.08%44,192
Jan 30, 20266.266.296.226.226.22-0.78%27,401
Jan 29, 20266.256.316.256.276.270.48%72,403
Jan 28, 20266.196.256.196.246.241.20%38,223
Jan 27, 20266.156.206.156.176.171.31%58,265
Jan 26, 20266.056.106.036.096.080.66%48,788
Jan 23, 20266.006.075.996.056.051.00%31,436
Jan 22, 20266.036.035.935.995.99-0.75%38,914
Jan 21, 20266.106.146.016.036.03-2.58%38,453
Jan 20, 20266.176.196.146.196.192.06%33,606
Jan 16, 20266.076.086.066.076.070.83%392,206
Jan 15, 20266.066.086.006.026.02-0.82%35,414
Jan 14, 20266.176.176.036.076.07-1.14%14,866
Jan 13, 20266.046.176.046.146.140.99%20,803
Jan 12, 20266.076.126.066.086.080.50%13,975
Jan 9, 20266.166.196.056.056.05-1.72%23,739
Jan 8, 20266.326.396.106.156.15-2.21%53,619
Jan 7, 20266.206.306.206.296.291.53%27,559
Jan 6, 20266.356.386.196.206.20-2.59%69,552
Jan 5, 20266.406.416.296.366.36-1.24%53,591
Jan 2, 20266.446.466.396.446.44-10,682
Dec 31, 20256.396.446.396.446.440.86%29,140
Dec 30, 20256.416.416.376.396.39-0.47%59,363
Dec 29, 20256.406.456.406.426.42-0.08%45,282
Dec 26, 20256.426.466.426.426.420.16%56,599
Dec 24, 20256.466.466.416.416.41-1.08%67,111
Dec 23, 20256.426.486.426.486.481.17%53,661
Dec 22, 20256.416.416.356.416.41-5.81%31,716
Dec 19, 20256.796.816.786.806.390.29%35,238