AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ: DWSH · Real-Time Price · USD
7.51
-0.08 (-1.05%)
Dec 20, 2024, 4:00 PM EST - Market closed
DWSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.64 | 7.64 | 7.43 | 7.51 | 7.51 | -1.05% | 29,415 |
| Dec 19, 2024 | 7.51 | 7.62 | 7.46 | 7.59 | 7.59 | 0.66% | 20,180 |
| Dec 18, 2024 | 7.29 | 7.54 | 7.27 | 7.54 | 7.54 | 2.86% | 15,430 |
| Dec 17, 2024 | 7.26 | 7.34 | 7.26 | 7.33 | 7.33 | 1.03% | 22,910 |
| Dec 16, 2024 | 7.26 | 7.27 | 7.16 | 7.26 | 7.26 | 1.11% | 46,957 |
| Dec 13, 2024 | 7.19 | 7.23 | 7.16 | 7.18 | 7.18 | 0.35% | 12,717 |
| Dec 12, 2024 | 7.13 | 7.15 | 7.11 | 7.15 | 7.15 | 0.56% | 21,997 |
| Dec 11, 2024 | 7.09 | 7.15 | 7.07 | 7.11 | 7.11 | 0.48% | 204,281 |
| Dec 10, 2024 | 7.12 | 7.14 | 7.02 | 7.08 | 7.08 | 0.08% | 5,419 |
| Dec 9, 2024 | 7.11 | 7.11 | 6.96 | 7.07 | 7.07 | -1.12% | 82,798 |
| Dec 6, 2024 | 7.09 | 7.15 | 7.09 | 7.15 | 7.15 | - | 8,547 |
| Dec 5, 2024 | 7.03 | 7.15 | 7.02 | 7.15 | 7.15 | 2.04% | 319,819 |
| Dec 4, 2024 | 6.97 | 7.03 | 6.97 | 7.01 | 7.01 | 0.10% | 16,483 |
| Dec 3, 2024 | 6.96 | 7.03 | 6.96 | 7.00 | 7.00 | 1.01% | 29,999 |
| Dec 2, 2024 | 7.05 | 7.05 | 6.93 | 6.93 | 6.93 | -1.42% | 14,798 |
| Nov 29, 2024 | 7.02 | 7.03 | 7.01 | 7.03 | 7.03 | 0.23% | 1,785 |
| Nov 27, 2024 | 7.08 | 7.08 | 6.98 | 7.01 | 7.01 | -1.35% | 54,029 |
| Nov 26, 2024 | 6.97 | 7.12 | 6.97 | 7.11 | 7.11 | 2.01% | 74,994 |
| Nov 25, 2024 | 7.07 | 7.07 | 6.89 | 6.97 | 6.97 | -2.31% | 27,615 |
| Nov 22, 2024 | 7.22 | 7.22 | 7.12 | 7.14 | 7.14 | -1.72% | 16,143 |
| Nov 21, 2024 | 7.39 | 7.39 | 7.24 | 7.26 | 7.26 | -2.02% | 49,538 |
| Nov 20, 2024 | 7.43 | 7.47 | 7.41 | 7.41 | 7.41 | -0.27% | 26,241 |
| Nov 19, 2024 | 7.42 | 7.47 | 7.42 | 7.43 | 7.43 | 0.68% | 6,221 |
| Nov 18, 2024 | 7.39 | 7.39 | 7.36 | 7.38 | 7.38 | - | 24,901 |
| Nov 15, 2024 | 7.28 | 7.38 | 7.26 | 7.38 | 7.38 | 1.65% | 11,370 |
| Nov 14, 2024 | 7.15 | 7.26 | 7.15 | 7.26 | 7.26 | 0.55% | 7,385 |
| Nov 13, 2024 | 7.20 | 7.22 | 7.16 | 7.22 | 7.22 | - | 15,701 |
| Nov 12, 2024 | 7.12 | 7.22 | 7.12 | 7.22 | 7.22 | 1.98% | 28,010 |
| Nov 11, 2024 | 7.12 | 7.12 | 7.08 | 7.08 | 7.08 | -1.26% | 12,023 |
| Nov 8, 2024 | 7.12 | 7.19 | 7.12 | 7.17 | 7.17 | 0.70% | 21,432 |
| Nov 7, 2024 | 7.11 | 7.12 | 7.06 | 7.12 | 7.12 | 0.14% | 27,644 |
| Nov 6, 2024 | 7.12 | 7.16 | 7.07 | 7.11 | 7.11 | -3.00% | 66,742 |
| Nov 5, 2024 | 7.35 | 7.36 | 7.32 | 7.33 | 7.33 | -0.74% | 17,480 |
| Nov 4, 2024 | 7.29 | 7.39 | 7.29 | 7.39 | 7.39 | -0.87% | 4,153 |
| Nov 1, 2024 | 7.46 | 7.46 | 7.38 | 7.45 | 7.45 | -0.13% | 4,082 |
| Oct 31, 2024 | 7.36 | 7.46 | 7.36 | 7.46 | 7.46 | 1.36% | 14,304 |
| Oct 30, 2024 | 7.29 | 7.37 | 7.29 | 7.36 | 7.36 | 0.14% | 3,424 |
| Oct 29, 2024 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.82% | 17,843 |
| Oct 28, 2024 | 7.30 | 7.30 | 7.25 | 7.29 | 7.29 | -1.35% | 1,689 |
| Oct 25, 2024 | 7.32 | 7.39 | 7.29 | 7.39 | 7.39 | 0.68% | 19,922 |
| Oct 24, 2024 | 7.36 | 7.40 | 7.33 | 7.34 | 7.34 | -0.88% | 3,156 |
| Oct 23, 2024 | 7.36 | 7.45 | 7.36 | 7.41 | 7.41 | 0.89% | 26,947 |
| Oct 22, 2024 | 7.30 | 7.36 | 7.30 | 7.34 | 7.34 | 1.17% | 12,979 |
| Oct 21, 2024 | 7.18 | 7.26 | 7.15 | 7.26 | 7.26 | 1.33% | 13,073 |
| Oct 18, 2024 | 7.16 | 7.16 | 7.13 | 7.16 | 7.16 | -0.07% | 5,416 |
| Oct 17, 2024 | 7.21 | 7.21 | 7.17 | 7.17 | 7.17 | -0.21% | 2,486 |
| Oct 16, 2024 | 7.22 | 7.22 | 7.14 | 7.18 | 7.18 | -0.69% | 23,743 |
| Oct 15, 2024 | 7.20 | 7.23 | 7.13 | 7.23 | 7.23 | 0.42% | 5,385 |
| Oct 14, 2024 | 7.24 | 7.26 | 7.20 | 7.20 | 7.20 | -0.14% | 15,888 |
| Oct 11, 2024 | 7.25 | 7.26 | 7.18 | 7.21 | 7.21 | -0.84% | 7,309 |
| Oct 10, 2024 | 7.27 | 7.29 | 7.27 | 7.27 | 7.27 | -0.12% | 9,456 |
| Oct 9, 2024 | 7.28 | 7.29 | 7.24 | 7.28 | 7.28 | -0.41% | 9,149 |
| Oct 8, 2024 | 7.33 | 7.33 | 7.27 | 7.31 | 7.31 | 0.83% | 10,940 |
| Oct 7, 2024 | 7.20 | 7.29 | 7.17 | 7.25 | 7.25 | 1.26% | 17,918 |
| Oct 4, 2024 | 7.15 | 7.21 | 7.12 | 7.16 | 7.16 | -1.92% | 139,105 |
| Oct 3, 2024 | 7.32 | 7.33 | 7.30 | 7.30 | 7.30 | 0.83% | 7,753 |
| Oct 2, 2024 | 7.26 | 7.26 | 7.23 | 7.24 | 7.24 | - | 14,056 |
| Oct 1, 2024 | 7.23 | 7.25 | 7.18 | 7.24 | 7.24 | 1.33% | 56,563 |
| Sep 30, 2024 | 7.09 | 7.18 | 7.09 | 7.15 | 7.15 | 0.78% | 111,997 |
| Sep 27, 2024 | 7.13 | 7.13 | 7.00 | 7.09 | 7.09 | -1.12% | 29,864 |
| Sep 26, 2024 | 7.16 | 7.18 | 7.16 | 7.17 | 7.17 | -2.32% | 1,628 |
| Sep 25, 2024 | 7.24 | 7.34 | 7.23 | 7.34 | 7.34 | 2.23% | 12,297 |
| Sep 24, 2024 | 7.20 | 7.20 | 7.15 | 7.18 | 7.18 | -0.90% | 22,394 |
| Sep 23, 2024 | 7.23 | 7.29 | 7.22 | 7.25 | 7.25 | 0.01% | 9,344 |
| Sep 20, 2024 | 7.25 | 7.27 | 7.23 | 7.24 | 7.24 | 0.89% | 15,715 |
| Sep 19, 2024 | 7.13 | 7.18 | 7.10 | 7.18 | 7.18 | -0.97% | 82,633 |
| Sep 18, 2024 | 7.25 | 7.25 | 7.13 | 7.25 | 7.25 | -0.55% | 10,832 |
| Sep 17, 2024 | 7.30 | 7.30 | 7.21 | 7.29 | 7.29 | -0.41% | 25,590 |
| Sep 16, 2024 | 7.38 | 7.38 | 7.30 | 7.32 | 7.32 | -1.21% | 38,418 |
| Sep 13, 2024 | 7.50 | 7.50 | 7.37 | 7.41 | 7.41 | -1.85% | 8,003 |
| Sep 12, 2024 | 7.60 | 7.62 | 7.50 | 7.55 | 7.55 | -1.05% | 38,678 |
| Sep 11, 2024 | 7.65 | 7.77 | 7.62 | 7.63 | 7.63 | -0.13% | 41,014 |
| Sep 10, 2024 | 7.55 | 7.67 | 7.55 | 7.64 | 7.64 | 1.19% | 33,365 |
| Sep 9, 2024 | 7.49 | 7.55 | 7.49 | 7.55 | 7.55 | 0.67% | 10,387 |
| Sep 6, 2024 | 7.42 | 7.53 | 7.39 | 7.50 | 7.50 | 0.81% | 18,480 |
| Sep 5, 2024 | 7.44 | 7.45 | 7.39 | 7.44 | 7.44 | 0.13% | 23,393 |
| Sep 4, 2024 | 7.37 | 7.44 | 7.37 | 7.43 | 7.43 | 0.27% | 58,243 |
| Sep 3, 2024 | 7.33 | 7.43 | 7.32 | 7.41 | 7.41 | 1.65% | 27,720 |
| Aug 30, 2024 | 7.25 | 7.33 | 7.25 | 7.29 | 7.29 | 0.14% | 6,180 |
| Aug 29, 2024 | 7.28 | 7.30 | 7.22 | 7.28 | 7.28 | -0.27% | 20,661 |
| Aug 28, 2024 | 7.23 | 7.31 | 7.23 | 7.30 | 7.30 | 0.97% | 12,081 |
| Aug 27, 2024 | 7.20 | 7.24 | 7.20 | 7.23 | 7.23 | 0.42% | 907 |
| Aug 26, 2024 | 7.15 | 7.22 | 7.14 | 7.20 | 7.20 | -0.41% | 12,447 |
| Aug 23, 2024 | 7.32 | 7.32 | 7.19 | 7.23 | 7.23 | -2.03% | 26,721 |
| Aug 22, 2024 | 7.24 | 7.38 | 7.24 | 7.38 | 7.38 | 1.37% | 11,367 |
| Aug 21, 2024 | 7.31 | 7.32 | 7.27 | 7.28 | 7.28 | -0.61% | 5,167 |
| Aug 20, 2024 | 7.30 | 7.34 | 7.29 | 7.33 | 7.33 | 0.90% | 6,972 |
| Aug 19, 2024 | 7.31 | 7.31 | 7.22 | 7.26 | 7.26 | -0.95% | 20,465 |
| Aug 16, 2024 | 7.33 | 7.35 | 7.32 | 7.33 | 7.33 | -0.27% | 7,421 |
| Aug 15, 2024 | 7.43 | 7.43 | 7.32 | 7.35 | 7.35 | -2.13% | 24,621 |
| Aug 14, 2024 | 7.49 | 7.51 | 7.45 | 7.51 | 7.51 | 0.54% | 7,631 |
| Aug 13, 2024 | 7.59 | 7.59 | 7.44 | 7.47 | 7.47 | -1.84% | 11,175 |
| Aug 12, 2024 | 7.52 | 7.61 | 7.52 | 7.61 | 7.61 | 1.47% | 15,784 |
| Aug 9, 2024 | 7.51 | 7.51 | 7.46 | 7.50 | 7.50 | 0.27% | 19,492 |
| Aug 8, 2024 | 7.55 | 7.55 | 7.47 | 7.48 | 7.48 | -1.45% | 28,605 |
| Aug 7, 2024 | 7.44 | 7.59 | 7.39 | 7.59 | 7.59 | 1.07% | 33,635 |
| Aug 6, 2024 | 7.49 | 7.51 | 7.42 | 7.51 | 7.51 | 0.27% | 14,845 |
| Aug 5, 2024 | 7.51 | 7.54 | 7.45 | 7.49 | 7.49 | 2.46% | 51,831 |
| Aug 2, 2024 | 7.23 | 7.37 | 7.23 | 7.31 | 7.31 | 2.09% | 52,552 |
| Aug 1, 2024 | 6.96 | 7.19 | 6.96 | 7.16 | 7.16 | 2.29% | 27,363 |