AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ: DWSH · Real-Time Price · USD
6.24
+0.07 (1.12%)
Jan 28, 2026, 4:00 PM EST - Market closed
DWSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 6.19 | 6.25 | 6.19 | 6.24 | 6.24 | 1.22% | 38,223 |
| Jan 27, 2026 | 6.15 | 6.20 | 6.15 | 6.17 | 6.17 | 1.31% | 58,065 |
| Jan 26, 2026 | 6.05 | 6.10 | 6.03 | 6.09 | 6.08 | 0.66% | 48,788 |
| Jan 23, 2026 | 6.00 | 6.07 | 5.99 | 6.05 | 6.05 | 1.00% | 31,436 |
| Jan 22, 2026 | 6.03 | 6.03 | 5.93 | 5.99 | 5.99 | -0.75% | 38,914 |
| Jan 21, 2026 | 6.10 | 6.14 | 6.01 | 6.03 | 6.03 | -2.58% | 38,453 |
| Jan 20, 2026 | 6.17 | 6.19 | 6.14 | 6.19 | 6.19 | 2.06% | 33,606 |
| Jan 16, 2026 | 6.07 | 6.08 | 6.06 | 6.07 | 6.07 | 0.83% | 392,206 |
| Jan 15, 2026 | 6.06 | 6.08 | 6.00 | 6.02 | 6.02 | -0.82% | 35,414 |
| Jan 14, 2026 | 6.17 | 6.17 | 6.03 | 6.07 | 6.07 | -1.14% | 14,866 |
| Jan 13, 2026 | 6.04 | 6.17 | 6.04 | 6.14 | 6.14 | 0.99% | 20,803 |
| Jan 12, 2026 | 6.07 | 6.12 | 6.06 | 6.08 | 6.08 | 0.50% | 13,975 |
| Jan 9, 2026 | 6.16 | 6.19 | 6.05 | 6.05 | 6.05 | -1.72% | 23,739 |
| Jan 8, 2026 | 6.32 | 6.39 | 6.10 | 6.15 | 6.15 | -2.21% | 53,619 |
| Jan 7, 2026 | 6.20 | 6.30 | 6.20 | 6.29 | 6.29 | 1.53% | 27,559 |
| Jan 6, 2026 | 6.35 | 6.38 | 6.19 | 6.20 | 6.20 | -2.59% | 69,552 |
| Jan 5, 2026 | 6.40 | 6.41 | 6.29 | 6.36 | 6.36 | -1.24% | 53,591 |
| Jan 2, 2026 | 6.44 | 6.46 | 6.39 | 6.44 | 6.44 | - | 10,682 |
| Dec 31, 2025 | 6.39 | 6.44 | 6.39 | 6.44 | 6.44 | 0.86% | 29,140 |
| Dec 30, 2025 | 6.41 | 6.41 | 6.37 | 6.39 | 6.39 | -0.47% | 59,363 |
| Dec 29, 2025 | 6.40 | 6.45 | 6.40 | 6.42 | 6.42 | -0.08% | 45,282 |
| Dec 26, 2025 | 6.42 | 6.46 | 6.42 | 6.42 | 6.42 | 0.16% | 56,599 |
| Dec 24, 2025 | 6.46 | 6.46 | 6.41 | 6.41 | 6.41 | -1.08% | 67,111 |
| Dec 23, 2025 | 6.42 | 6.48 | 6.42 | 6.48 | 6.48 | 1.17% | 53,661 |
| Dec 22, 2025 | 6.41 | 6.41 | 6.35 | 6.41 | 6.41 | -5.81% | 31,716 |
| Dec 19, 2025 | 6.79 | 6.81 | 6.78 | 6.80 | 6.39 | 0.29% | 35,238 |
| Dec 18, 2025 | 6.76 | 6.79 | 6.72 | 6.78 | 6.37 | 0.31% | 30,244 |
| Dec 17, 2025 | 6.80 | 6.80 | 6.72 | 6.76 | 6.35 | -0.41% | 43,912 |
| Dec 16, 2025 | 6.75 | 6.84 | 6.75 | 6.79 | 6.38 | 0.62% | 11,171 |
| Dec 15, 2025 | 6.72 | 6.79 | 6.69 | 6.75 | 6.34 | 0.15% | 17,033 |
| Dec 12, 2025 | 6.71 | 6.74 | 6.64 | 6.74 | 6.33 | 0.52% | 15,702 |
| Dec 11, 2025 | 6.77 | 6.77 | 6.68 | 6.70 | 6.30 | -0.96% | 60,532 |
| Dec 10, 2025 | 6.91 | 6.93 | 6.74 | 6.77 | 6.36 | -2.38% | 70,768 |
| Dec 9, 2025 | 6.91 | 6.94 | 6.89 | 6.93 | 6.52 | 0.07% | 15,131 |
| Dec 8, 2025 | 6.85 | 6.95 | 6.85 | 6.93 | 6.51 | 0.65% | 70,406 |
| Dec 5, 2025 | 6.87 | 6.88 | 6.81 | 6.88 | 6.47 | - | 6,658 |
| Dec 4, 2025 | 6.83 | 6.89 | 6.83 | 6.88 | 6.47 | 0.66% | 11,493 |
| Dec 3, 2025 | 6.91 | 6.91 | 6.82 | 6.84 | 6.43 | -1.16% | 56,596 |
| Dec 2, 2025 | 6.97 | 6.97 | 6.92 | 6.92 | 6.50 | 0.07% | 13,953 |
| Dec 1, 2025 | 6.95 | 6.96 | 6.84 | 6.91 | 6.50 | -0.27% | 47,464 |
| Nov 28, 2025 | 6.97 | 6.97 | 6.90 | 6.93 | 6.51 | -0.49% | 17,706 |
| Nov 26, 2025 | 7.02 | 7.03 | 6.94 | 6.96 | 6.55 | -0.81% | 39,726 |
| Nov 25, 2025 | 7.12 | 7.12 | 6.99 | 7.02 | 6.60 | -2.50% | 92,200 |
| Nov 24, 2025 | 7.22 | 7.25 | 7.18 | 7.20 | 6.77 | -0.35% | 80,328 |
| Nov 21, 2025 | 7.47 | 7.47 | 7.17 | 7.23 | 6.79 | -3.29% | 36,493 |
| Nov 20, 2025 | 7.39 | 7.50 | 7.34 | 7.47 | 7.02 | 0.96% | 76,845 |
| Nov 19, 2025 | 7.36 | 7.42 | 7.36 | 7.40 | 6.96 | 0.98% | 24,231 |
| Nov 18, 2025 | 7.32 | 7.38 | 7.30 | 7.33 | 6.89 | 0.08% | 68,467 |
| Nov 17, 2025 | 7.23 | 7.34 | 7.21 | 7.32 | 6.88 | 1.98% | 64,198 |
| Nov 14, 2025 | 7.19 | 7.22 | 7.17 | 7.18 | 6.75 | 0.70% | 45,648 |