AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ: DWSH · Real-Time Price · USD
7.56
+0.03 (0.40%)
Jun 20, 2025, 4:00 PM - Market closed
DWSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 7.47 | 7.58 | 7.47 | 7.56 | 7.56 | 0.40% | 22,737 |
| Jun 18, 2025 | 7.44 | 7.53 | 7.43 | 7.53 | 7.53 | 0.27% | 9,421 |
| Jun 17, 2025 | 7.40 | 7.51 | 7.40 | 7.51 | 7.51 | 1.62% | 31,124 |
| Jun 16, 2025 | 7.46 | 7.46 | 7.36 | 7.39 | 7.39 | -1.26% | 12,918 |
| Jun 13, 2025 | 7.44 | 7.51 | 7.39 | 7.48 | 7.48 | 1.82% | 19,687 |
| Jun 12, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | 1,812 |
| Jun 11, 2025 | 7.24 | 7.35 | 7.24 | 7.35 | 7.35 | 1.17% | 9,121 |
| Jun 10, 2025 | 7.45 | 7.45 | 7.22 | 7.27 | 7.27 | -3.00% | 50,443 |
| Jun 9, 2025 | 7.57 | 7.57 | 7.42 | 7.49 | 7.49 | -1.96% | 26,507 |
| Jun 6, 2025 | 7.69 | 7.69 | 7.59 | 7.64 | 7.64 | -1.67% | 20,456 |
| Jun 5, 2025 | 7.75 | 7.77 | 7.67 | 7.77 | 7.77 | 0.91% | 2,429 |
| Jun 4, 2025 | 7.66 | 7.70 | 7.60 | 7.70 | 7.70 | -0.13% | 2,023 |
| Jun 3, 2025 | 7.88 | 7.89 | 7.68 | 7.71 | 7.71 | -2.65% | 15,000 |
| Jun 2, 2025 | 7.84 | 7.97 | 7.84 | 7.92 | 7.92 | 0.64% | 54,205 |
| May 30, 2025 | 7.75 | 7.89 | 7.75 | 7.87 | 7.87 | 1.55% | 6,760 |
| May 29, 2025 | 7.72 | 7.80 | 7.67 | 7.75 | 7.75 | -0.39% | 22,033 |
| May 28, 2025 | 7.68 | 7.79 | 7.68 | 7.78 | 7.78 | 0.91% | 10,775 |
| May 27, 2025 | 7.85 | 7.87 | 7.68 | 7.71 | 7.71 | -2.77% | 32,010 |
| May 23, 2025 | 7.94 | 8.01 | 7.92 | 7.93 | 7.93 | 0.76% | 14,891 |
| May 22, 2025 | 7.90 | 7.92 | 7.80 | 7.87 | 7.87 | 0.25% | 24,594 |
| May 21, 2025 | 7.65 | 7.89 | 7.65 | 7.85 | 7.85 | 3.48% | 32,099 |
| May 20, 2025 | 7.59 | 7.61 | 7.53 | 7.59 | 7.59 | -0.32% | 19,838 |
| May 19, 2025 | 7.59 | 7.65 | 7.57 | 7.61 | 7.61 | 1.20% | 21,908 |
| May 16, 2025 | 7.57 | 7.57 | 7.49 | 7.52 | 7.52 | -1.05% | 4,670 |
| May 15, 2025 | 7.66 | 7.66 | 7.57 | 7.60 | 7.60 | -0.52% | 5,742 |
| May 14, 2025 | 7.49 | 7.64 | 7.49 | 7.64 | 7.64 | 1.73% | 26,611 |
| May 13, 2025 | 7.48 | 7.52 | 7.45 | 7.51 | 7.51 | -0.13% | 25,884 |
| May 12, 2025 | 7.62 | 7.62 | 7.45 | 7.52 | 7.52 | -6.58% | 119,885 |
| May 9, 2025 | 8.03 | 8.05 | 7.93 | 8.05 | 8.05 | -0.49% | 26,759 |
| May 8, 2025 | 8.27 | 8.27 | 8.00 | 8.09 | 8.09 | -2.65% | 109,012 |
| May 7, 2025 | 8.26 | 8.35 | 8.23 | 8.31 | 8.31 | 0.36% | 24,852 |
| May 6, 2025 | 8.18 | 8.30 | 8.16 | 8.28 | 8.28 | 1.85% | 38,978 |
| May 5, 2025 | 8.06 | 8.17 | 8.06 | 8.13 | 8.13 | 0.93% | 52,171 |
| May 2, 2025 | 8.11 | 8.12 | 7.99 | 8.06 | 8.06 | -1.77% | 41,230 |
| May 1, 2025 | 8.14 | 8.20 | 8.07 | 8.20 | 8.20 | -0.24% | 58,502 |
| Apr 30, 2025 | 8.22 | 8.41 | 8.20 | 8.22 | 8.22 | 1.48% | 67,985 |
| Apr 29, 2025 | 8.14 | 8.16 | 8.08 | 8.10 | 8.10 | -0.86% | 4,989 |
| Apr 28, 2025 | 8.18 | 8.25 | 8.05 | 8.17 | 8.17 | -0.49% | 33,928 |
| Apr 25, 2025 | 8.17 | 8.28 | 8.17 | 8.21 | 8.21 | 0.61% | 95,795 |
| Apr 24, 2025 | 8.34 | 8.34 | 8.14 | 8.16 | 8.16 | -2.51% | 11,360 |
| Apr 23, 2025 | 8.23 | 8.40 | 8.01 | 8.37 | 8.37 | -0.71% | 162,661 |
| Apr 22, 2025 | 8.53 | 8.53 | 8.36 | 8.43 | 8.43 | -2.09% | 42,323 |
| Apr 21, 2025 | 8.56 | 8.75 | 8.56 | 8.61 | 8.61 | 1.06% | 25,109 |
| Apr 17, 2025 | 8.64 | 8.64 | 8.49 | 8.52 | 8.52 | -1.16% | 36,382 |
| Apr 16, 2025 | 8.51 | 8.75 | 8.47 | 8.62 | 8.62 | 1.00% | 104,463 |
| Apr 15, 2025 | 8.41 | 8.57 | 8.41 | 8.54 | 8.54 | 1.01% | 23,562 |
| Apr 14, 2025 | 8.41 | 8.49 | 8.35 | 8.45 | 8.45 | -1.17% | 42,231 |
| Apr 11, 2025 | 8.63 | 8.78 | 8.49 | 8.55 | 8.55 | -0.58% | 103,098 |
| Apr 10, 2025 | 8.31 | 8.79 | 8.31 | 8.60 | 8.60 | 6.89% | 96,622 |
| Apr 9, 2025 | 9.07 | 9.07 | 7.98 | 8.05 | 8.05 | -10.54% | 491,967 |