AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ: DWSH · Real-Time Price · USD
7.14
+0.14 (2.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
DWSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.00 | 7.15 | 7.00 | 7.14 | 7.14 | 2.00% | 31,455 |
| Feb 20, 2025 | 6.98 | 7.03 | 6.98 | 7.00 | 7.00 | -0.71% | 30,443 |
| Feb 19, 2025 | 7.03 | 7.06 | 7.03 | 7.05 | 7.05 | 0.86% | 11,700 |
| Feb 18, 2025 | 7.08 | 7.10 | 6.99 | 6.99 | 6.99 | -1.27% | 15,837 |
| Feb 14, 2025 | 7.00 | 7.10 | 6.99 | 7.08 | 7.08 | -0.42% | 11,140 |
| Feb 13, 2025 | 7.18 | 7.18 | 7.11 | 7.11 | 7.11 | -1.39% | 14,839 |
| Feb 12, 2025 | 7.19 | 7.23 | 7.18 | 7.21 | 7.21 | 1.55% | 113,832 |
| Feb 11, 2025 | 7.13 | 7.15 | 7.10 | 7.10 | 7.10 | -0.28% | 30,500 |
| Feb 10, 2025 | 7.12 | 7.13 | 7.10 | 7.12 | 7.12 | -0.28% | 31,022 |
| Feb 7, 2025 | 7.07 | 7.14 | 7.07 | 7.14 | 7.14 | 0.78% | 64,745 |
| Feb 6, 2025 | 7.02 | 7.10 | 6.98 | 7.09 | 7.09 | 1.43% | 15,188 |
| Feb 5, 2025 | 7.00 | 7.01 | 6.96 | 6.99 | 6.99 | -0.21% | 22,765 |
| Feb 4, 2025 | 7.05 | 7.05 | 6.97 | 7.00 | 7.00 | -0.28% | 15,099 |
| Feb 3, 2025 | 7.04 | 7.11 | 6.97 | 7.02 | 7.02 | 1.45% | 16,825 |
| Jan 31, 2025 | 6.81 | 6.92 | 6.76 | 6.92 | 6.92 | 1.69% | 129,324 |
| Jan 30, 2025 | 6.85 | 6.85 | 6.77 | 6.81 | 6.81 | -0.58% | 121,919 |
| Jan 29, 2025 | 6.83 | 6.85 | 6.83 | 6.85 | 6.85 | 0.37% | 179,127 |
| Jan 28, 2025 | 6.73 | 6.82 | 6.73 | 6.82 | 6.82 | 1.79% | 13,207 |
| Jan 27, 2025 | 6.74 | 6.74 | 6.66 | 6.70 | 6.70 | -0.59% | 11,834 |
| Jan 24, 2025 | 6.72 | 6.74 | 6.70 | 6.74 | 6.74 | 0.90% | 20,166 |
| Jan 23, 2025 | 6.77 | 6.80 | 6.68 | 6.68 | 6.68 | -1.04% | 21,504 |
| Jan 22, 2025 | 6.71 | 6.77 | 6.71 | 6.75 | 6.75 | 0.90% | 8,329 |
| Jan 21, 2025 | 6.76 | 6.76 | 6.67 | 6.69 | 6.69 | -2.19% | 32,453 |
| Jan 17, 2025 | 6.85 | 6.85 | 6.77 | 6.84 | 6.84 | -0.73% | 64,206 |
| Jan 16, 2025 | 6.92 | 6.96 | 6.87 | 6.89 | 6.89 | -0.14% | 22,076 |
| Jan 15, 2025 | 6.87 | 6.91 | 6.85 | 6.90 | 6.90 | -1.15% | 21,803 |
| Jan 14, 2025 | 6.90 | 7.02 | 6.89 | 6.98 | 6.98 | 0.29% | 40,787 |
| Jan 13, 2025 | 7.08 | 7.08 | 6.96 | 6.96 | 6.96 | -1.64% | 29,937 |
| Jan 10, 2025 | 7.07 | 7.12 | 7.04 | 7.08 | 7.08 | 0.80% | 42,498 |
| Jan 8, 2025 | 6.96 | 7.08 | 6.96 | 7.02 | 7.02 | 0.86% | 5,415 |
| Jan 7, 2025 | 6.89 | 6.97 | 6.85 | 6.96 | 6.96 | - | 9,287 |
| Jan 6, 2025 | 6.95 | 6.96 | 6.83 | 6.96 | 6.96 | -0.57% | 187,800 |
| Jan 3, 2025 | 7.02 | 7.06 | 6.97 | 7.00 | 7.00 | -0.71% | 58,676 |
| Jan 2, 2025 | 6.99 | 7.07 | 6.90 | 7.05 | 7.05 | 0.28% | 27,940 |
| Dec 31, 2024 | 7.01 | 7.06 | 6.96 | 7.03 | 7.03 | -0.71% | 130,507 |
| Dec 30, 2024 | 7.06 | 7.15 | 7.03 | 7.08 | 7.08 | 1.00% | 42,396 |
| Dec 27, 2024 | 6.96 | 7.05 | 6.93 | 7.01 | 7.01 | 1.01% | 265,753 |
| Dec 26, 2024 | 6.97 | 6.97 | 6.92 | 6.94 | 6.94 | -0.86% | 22,953 |
| Dec 24, 2024 | 7.03 | 7.08 | 6.99 | 7.00 | 7.00 | -0.85% | 7,763 |
| Dec 23, 2024 | 7.06 | 7.12 | 7.05 | 7.06 | 7.06 | -5.99% | 18,109 |
| Dec 20, 2024 | 7.64 | 7.64 | 7.43 | 7.51 | 7.08 | -1.05% | 29,415 |
| Dec 19, 2024 | 7.51 | 7.62 | 7.46 | 7.59 | 7.15 | 0.66% | 20,180 |
| Dec 18, 2024 | 7.29 | 7.54 | 7.27 | 7.54 | 7.10 | 2.86% | 15,430 |
| Dec 17, 2024 | 7.26 | 7.34 | 7.26 | 7.33 | 6.91 | 1.03% | 22,910 |
| Dec 16, 2024 | 7.26 | 7.27 | 7.16 | 7.26 | 6.84 | 1.11% | 46,957 |
| Dec 13, 2024 | 7.19 | 7.23 | 7.16 | 7.18 | 6.76 | 0.35% | 12,717 |
| Dec 12, 2024 | 7.13 | 7.15 | 7.11 | 7.15 | 6.74 | 0.56% | 21,997 |
| Dec 11, 2024 | 7.09 | 7.15 | 7.07 | 7.11 | 6.70 | 0.48% | 204,281 |
| Dec 10, 2024 | 7.12 | 7.14 | 7.02 | 7.08 | 6.67 | 0.08% | 5,419 |
| Dec 9, 2024 | 7.11 | 7.11 | 6.96 | 7.07 | 6.66 | -1.12% | 82,798 |
| Dec 6, 2024 | 7.09 | 7.15 | 7.09 | 7.15 | 6.74 | - | 8,547 |
| Dec 5, 2024 | 7.03 | 7.15 | 7.02 | 7.15 | 6.74 | 2.04% | 319,819 |
| Dec 4, 2024 | 6.97 | 7.03 | 6.97 | 7.01 | 6.60 | 0.10% | 16,483 |
| Dec 3, 2024 | 6.96 | 7.03 | 6.96 | 7.00 | 6.60 | 1.01% | 29,999 |
| Dec 2, 2024 | 7.05 | 7.05 | 6.93 | 6.93 | 6.53 | -1.42% | 14,798 |
| Nov 29, 2024 | 7.02 | 7.03 | 7.01 | 7.03 | 6.62 | 0.23% | 1,785 |
| Nov 27, 2024 | 7.08 | 7.08 | 6.98 | 7.01 | 6.61 | -1.35% | 54,029 |
| Nov 26, 2024 | 6.97 | 7.12 | 6.97 | 7.11 | 6.70 | 2.01% | 74,994 |
| Nov 25, 2024 | 7.07 | 7.07 | 6.89 | 6.97 | 6.57 | -2.31% | 27,615 |
| Nov 22, 2024 | 7.22 | 7.22 | 7.12 | 7.14 | 6.72 | -1.72% | 16,143 |
| Nov 21, 2024 | 7.39 | 7.39 | 7.24 | 7.26 | 6.84 | -2.02% | 49,538 |
| Nov 20, 2024 | 7.43 | 7.47 | 7.41 | 7.41 | 6.98 | -0.27% | 26,241 |
| Nov 19, 2024 | 7.42 | 7.47 | 7.42 | 7.43 | 7.00 | 0.68% | 6,221 |
| Nov 18, 2024 | 7.39 | 7.39 | 7.36 | 7.38 | 6.95 | - | 24,901 |
| Nov 15, 2024 | 7.28 | 7.38 | 7.26 | 7.38 | 6.95 | 1.65% | 11,370 |
| Nov 14, 2024 | 7.15 | 7.26 | 7.15 | 7.26 | 6.84 | 0.55% | 7,385 |
| Nov 13, 2024 | 7.20 | 7.22 | 7.16 | 7.22 | 6.80 | - | 15,701 |
| Nov 12, 2024 | 7.12 | 7.22 | 7.12 | 7.22 | 6.80 | 1.98% | 28,010 |
| Nov 11, 2024 | 7.12 | 7.12 | 7.08 | 7.08 | 6.67 | -1.26% | 12,023 |
| Nov 8, 2024 | 7.12 | 7.19 | 7.12 | 7.17 | 6.76 | 0.70% | 21,432 |
| Nov 7, 2024 | 7.11 | 7.12 | 7.06 | 7.12 | 6.71 | 0.14% | 27,644 |
| Nov 6, 2024 | 7.12 | 7.16 | 7.07 | 7.11 | 6.70 | -3.00% | 66,742 |
| Nov 5, 2024 | 7.35 | 7.36 | 7.32 | 7.33 | 6.91 | -0.74% | 17,480 |
| Nov 4, 2024 | 7.29 | 7.39 | 7.29 | 7.39 | 6.96 | -0.87% | 4,153 |
| Nov 1, 2024 | 7.46 | 7.46 | 7.38 | 7.45 | 7.02 | -0.13% | 4,082 |
| Oct 31, 2024 | 7.36 | 7.46 | 7.36 | 7.46 | 7.03 | 1.36% | 14,304 |
| Oct 30, 2024 | 7.29 | 7.37 | 7.29 | 7.36 | 6.93 | 0.14% | 3,424 |
| Oct 29, 2024 | 7.30 | 7.35 | 7.30 | 7.35 | 6.92 | 0.82% | 17,843 |
| Oct 28, 2024 | 7.30 | 7.30 | 7.25 | 7.29 | 6.87 | -1.35% | 1,689 |
| Oct 25, 2024 | 7.32 | 7.39 | 7.29 | 7.39 | 6.96 | 0.68% | 19,922 |
| Oct 24, 2024 | 7.36 | 7.40 | 7.33 | 7.34 | 6.92 | -0.88% | 3,156 |
| Oct 23, 2024 | 7.36 | 7.45 | 7.36 | 7.41 | 6.98 | 0.89% | 26,947 |
| Oct 22, 2024 | 7.30 | 7.36 | 7.30 | 7.34 | 6.92 | 1.17% | 12,979 |
| Oct 21, 2024 | 7.18 | 7.26 | 7.15 | 7.26 | 6.84 | 1.33% | 13,073 |
| Oct 18, 2024 | 7.16 | 7.16 | 7.13 | 7.16 | 6.75 | -0.07% | 5,416 |
| Oct 17, 2024 | 7.21 | 7.21 | 7.17 | 7.17 | 6.75 | -0.21% | 2,486 |
| Oct 16, 2024 | 7.22 | 7.22 | 7.14 | 7.18 | 6.76 | -0.69% | 23,743 |
| Oct 15, 2024 | 7.20 | 7.23 | 7.13 | 7.23 | 6.81 | 0.42% | 5,385 |
| Oct 14, 2024 | 7.24 | 7.26 | 7.20 | 7.20 | 6.78 | -0.14% | 15,888 |
| Oct 11, 2024 | 7.25 | 7.26 | 7.18 | 7.21 | 6.79 | -0.84% | 7,309 |
| Oct 10, 2024 | 7.27 | 7.29 | 7.27 | 7.27 | 6.85 | -0.12% | 9,456 |
| Oct 9, 2024 | 7.28 | 7.29 | 7.24 | 7.28 | 6.86 | -0.41% | 9,149 |
| Oct 8, 2024 | 7.33 | 7.33 | 7.27 | 7.31 | 6.89 | 0.83% | 10,940 |
| Oct 7, 2024 | 7.20 | 7.29 | 7.17 | 7.25 | 6.83 | 1.26% | 17,918 |
| Oct 4, 2024 | 7.15 | 7.21 | 7.12 | 7.16 | 6.75 | -1.92% | 139,105 |
| Oct 3, 2024 | 7.32 | 7.33 | 7.30 | 7.30 | 6.88 | 0.83% | 7,753 |
| Oct 2, 2024 | 7.26 | 7.26 | 7.23 | 7.24 | 6.82 | - | 14,056 |
| Oct 1, 2024 | 7.23 | 7.25 | 7.18 | 7.24 | 6.82 | 1.33% | 56,563 |
| Sep 30, 2024 | 7.09 | 7.18 | 7.09 | 7.15 | 6.73 | 0.78% | 111,997 |
| Sep 27, 2024 | 7.13 | 7.13 | 7.00 | 7.09 | 6.68 | -1.12% | 29,864 |