AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ: DWSH · Real-Time Price · USD
7.57
+0.05 (0.60%)
Apr 1, 2025, 3:31 PM EDT - Market open
DWSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 7.48 | 7.60 | 7.46 | 7.54 | - | 0.27% | 28,679 |
| Mar 31, 2025 | 7.59 | 7.61 | 7.46 | 7.52 | 7.52 | 0.80% | 27,594 |
| Mar 28, 2025 | 7.33 | 7.51 | 7.33 | 7.46 | 7.46 | 1.77% | 34,650 |
| Mar 27, 2025 | 7.38 | 7.38 | 7.31 | 7.33 | 7.33 | -0.14% | 22,662 |
| Mar 26, 2025 | 7.31 | 7.37 | 7.27 | 7.34 | 7.34 | 0.23% | 31,391 |
| Mar 25, 2025 | 7.26 | 7.33 | 7.25 | 7.32 | 7.32 | 0.73% | 28,658 |
| Mar 24, 2025 | 7.33 | 7.33 | 7.23 | 7.27 | 7.27 | -1.76% | 61,334 |
| Mar 21, 2025 | 7.36 | 7.44 | 7.36 | 7.40 | 7.40 | 1.23% | 29,539 |
| Mar 20, 2025 | 7.34 | 7.35 | 7.27 | 7.31 | 7.31 | 0.55% | 44,233 |
| Mar 19, 2025 | 7.28 | 7.32 | 7.27 | 7.27 | 7.27 | -0.27% | 9,063 |
| Mar 18, 2025 | 7.29 | 7.35 | 7.27 | 7.29 | 7.29 | 0.69% | 39,474 |
| Mar 17, 2025 | 7.40 | 7.40 | 7.24 | 7.24 | 7.24 | -2.95% | 34,137 |
| Mar 14, 2025 | 7.53 | 7.54 | 7.42 | 7.46 | 7.46 | -1.84% | 84,502 |
| Mar 13, 2025 | 7.46 | 7.61 | 7.43 | 7.60 | 7.60 | 1.33% | 14,142 |
| Mar 12, 2025 | 7.40 | 7.54 | 7.40 | 7.50 | 7.50 | 1.08% | 25,102 |
| Mar 11, 2025 | 7.24 | 7.50 | 7.24 | 7.42 | 7.42 | 2.34% | 266,698 |
| Mar 10, 2025 | 7.19 | 7.32 | 7.13 | 7.25 | 7.25 | 1.26% | 74,985 |
| Mar 7, 2025 | 7.29 | 7.29 | 7.14 | 7.16 | 7.16 | -2.45% | 51,429 |
| Mar 6, 2025 | 7.40 | 7.44 | 7.33 | 7.34 | 7.34 | -0.41% | 76,431 |
| Mar 5, 2025 | 7.51 | 7.53 | 7.36 | 7.37 | 7.37 | -1.99% | 25,071 |
| Mar 4, 2025 | 7.55 | 7.59 | 7.44 | 7.52 | 7.52 | 0.40% | 55,168 |
| Mar 3, 2025 | 7.25 | 7.50 | 7.23 | 7.49 | 7.49 | 3.17% | 33,036 |
| Feb 28, 2025 | 7.29 | 7.35 | 7.26 | 7.26 | 7.26 | -0.75% | 149,620 |
| Feb 27, 2025 | 7.22 | 7.33 | 7.21 | 7.32 | 7.32 | 1.46% | 31,498 |
| Feb 26, 2025 | 7.12 | 7.22 | 7.11 | 7.21 | 7.21 | 1.69% | 38,666 |
| Feb 25, 2025 | 7.10 | 7.15 | 7.06 | 7.09 | 7.09 | 0.14% | 87,422 |
| Feb 24, 2025 | 7.15 | 7.15 | 7.07 | 7.08 | 7.08 | -0.84% | 38,477 |
| 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 |