AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ: DWSH · Real-Time Price · USD
7.03
-0.05 (-0.77%)
Oct 31, 2025, 4:00 PM EDT - Market closed
DWSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.08 | 7.10 | 7.03 | 7.03 | 7.03 | -0.82% | 18,230 |
| Oct 30, 2025 | 7.01 | 7.10 | 6.97 | 7.08 | 7.08 | 2.15% | 62,813 |
| Oct 29, 2025 | 6.84 | 6.95 | 6.82 | 6.94 | 6.94 | 2.29% | 45,830 |
| Oct 28, 2025 | 6.74 | 6.79 | 6.72 | 6.78 | 6.78 | 0.89% | 66,644 |
| Oct 27, 2025 | 6.72 | 6.75 | 6.71 | 6.72 | 6.72 | -0.22% | 123,384 |
| Oct 24, 2025 | 6.72 | 6.74 | 6.70 | 6.74 | 6.74 | -0.37% | 10,253 |
| Oct 23, 2025 | 6.80 | 6.82 | 6.74 | 6.76 | 6.76 | -0.52% | 22,494 |
| Oct 22, 2025 | 6.75 | 6.80 | 6.73 | 6.80 | 6.80 | 0.52% | 27,948 |
| Oct 21, 2025 | 6.84 | 6.84 | 6.73 | 6.76 | 6.76 | -1.10% | 123,599 |
| Oct 20, 2025 | 6.89 | 6.89 | 6.81 | 6.84 | 6.84 | -0.80% | 53,801 |
| Oct 17, 2025 | 6.94 | 6.97 | 6.89 | 6.89 | 6.89 | -0.79% | 12,913 |
| Oct 16, 2025 | 6.90 | 6.98 | 6.88 | 6.95 | 6.95 | 0.43% | 43,816 |
| Oct 15, 2025 | 6.89 | 6.95 | 6.81 | 6.92 | 6.92 | 0.20% | 57,553 |
| Oct 14, 2025 | 7.02 | 7.02 | 6.89 | 6.90 | 6.90 | -0.99% | 25,108 |
| Oct 13, 2025 | 7.02 | 7.02 | 6.95 | 6.97 | 6.97 | -1.20% | 75,039 |
| Oct 10, 2025 | 6.83 | 7.08 | 6.80 | 7.06 | 7.06 | 3.37% | 108,648 |
| Oct 9, 2025 | 6.76 | 6.84 | 6.72 | 6.83 | 6.83 | 0.96% | 46,824 |
| Oct 8, 2025 | 6.77 | 6.78 | 6.74 | 6.76 | 6.76 | -0.37% | 41,855 |
| Oct 7, 2025 | 6.67 | 6.79 | 6.65 | 6.79 | 6.79 | 1.12% | 31,387 |
| Oct 6, 2025 | 6.64 | 6.72 | 6.64 | 6.71 | 6.71 | 0.68% | 13,797 |
| Oct 3, 2025 | 6.73 | 6.73 | 6.61 | 6.67 | 6.67 | -1.26% | 45,123 |
| Oct 2, 2025 | 6.77 | 6.78 | 6.70 | 6.75 | 6.75 | -0.52% | 25,242 |
| Oct 1, 2025 | 6.84 | 6.84 | 6.78 | 6.79 | 6.79 | -1.24% | 20,057 |
| Sep 30, 2025 | 6.90 | 6.96 | 6.87 | 6.87 | 6.87 | -0.33% | 31,913 |
| Sep 29, 2025 | 6.87 | 6.93 | 6.86 | 6.89 | 6.89 | 0.12% | 24,988 |
| Sep 26, 2025 | 6.93 | 6.93 | 6.87 | 6.89 | 6.89 | -1.01% | 55,474 |
| Sep 25, 2025 | 6.83 | 6.96 | 6.83 | 6.96 | 6.96 | 2.20% | 78,510 |
| Sep 24, 2025 | 6.80 | 6.82 | 6.79 | 6.81 | 6.81 | -0.22% | 34,744 |
| Sep 23, 2025 | 6.74 | 6.82 | 6.72 | 6.82 | 6.82 | 0.40% | 44,383 |
| Sep 22, 2025 | 6.78 | 6.84 | 6.78 | 6.79 | 6.79 | 0.19% | 25,536 |
| Sep 19, 2025 | 6.69 | 6.79 | 6.69 | 6.78 | 6.78 | 1.57% | 28,208 |
| Sep 18, 2025 | 6.73 | 6.73 | 6.66 | 6.68 | 6.68 | -1.18% | 25,259 |
| Sep 17, 2025 | 6.66 | 6.77 | 6.56 | 6.76 | 6.76 | 0.67% | 176,014 |
| Sep 16, 2025 | 6.73 | 6.78 | 6.70 | 6.71 | 6.71 | -0.74% | 45,653 |
| Sep 15, 2025 | 6.72 | 6.77 | 6.69 | 6.76 | 6.76 | 0.75% | 30,889 |
| Sep 12, 2025 | 6.63 | 6.74 | 6.63 | 6.71 | 6.71 | 1.28% | 34,344 |
| Sep 11, 2025 | 6.77 | 6.77 | 6.62 | 6.63 | 6.63 | -2.07% | 38,172 |
| Sep 10, 2025 | 6.70 | 6.80 | 6.70 | 6.77 | 6.77 | 0.86% | 165,233 |
| Sep 9, 2025 | 6.67 | 6.72 | 6.67 | 6.71 | 6.71 | 0.63% | 44,028 |
| Sep 8, 2025 | 6.65 | 6.71 | 6.65 | 6.67 | 6.67 | 0.68% | 71,069 |
| Sep 5, 2025 | 6.66 | 6.68 | 6.55 | 6.62 | 6.62 | -1.33% | 38,671 |
| Sep 4, 2025 | 6.78 | 6.80 | 6.70 | 6.71 | 6.71 | -0.68% | 13,633 |
| Sep 3, 2025 | 6.69 | 6.79 | 6.69 | 6.76 | 6.76 | 0.60% | 13,583 |
| Sep 2, 2025 | 6.72 | 6.78 | 6.72 | 6.72 | 6.72 | 0.60% | 22,823 |
| Aug 29, 2025 | 6.73 | 6.73 | 6.66 | 6.68 | 6.68 | -0.67% | 9,620 |
| Aug 28, 2025 | 6.70 | 6.77 | 6.70 | 6.72 | 6.72 | 0.51% | 44,866 |
| Aug 27, 2025 | 6.74 | 6.74 | 6.66 | 6.69 | 6.69 | -0.95% | 7,069 |
| Aug 26, 2025 | 6.71 | 6.77 | 6.69 | 6.75 | 6.75 | 0.75% | 29,496 |
| Aug 25, 2025 | 6.66 | 6.71 | 6.66 | 6.70 | 6.70 | 0.92% | 14,851 |
| Aug 22, 2025 | 6.91 | 6.91 | 6.61 | 6.64 | 6.64 | -4.13% | 202,661 |