AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ: DWSH · Real-Time Price · USD
8.14
-0.23 (-2.75%)
Apr 24, 2025, 4:00 PM EDT - Market closed

DWSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20258.348.348.148.168.16-2.51%11,360
Apr 23, 20258.238.408.018.378.37-0.71%162,661
Apr 22, 20258.538.538.368.438.43-2.09%42,323
Apr 21, 20258.568.758.568.618.611.06%25,109
Apr 17, 20258.648.648.498.528.52-1.16%36,382
Apr 16, 20258.518.758.478.628.621.00%104,463
Apr 15, 20258.418.578.418.548.541.01%23,562
Apr 14, 20258.418.498.358.458.45-1.17%42,231
Apr 11, 20258.638.788.498.558.55-0.58%103,098
Apr 10, 20258.318.798.318.608.606.89%96,622
Apr 9, 20259.079.077.988.058.05-10.54%491,967
Apr 8, 20258.169.088.168.998.995.44%156,103
Apr 7, 20258.608.828.148.538.531.19%218,694
Apr 4, 20258.338.588.288.438.435.24%189,682
Apr 3, 20257.638.037.638.018.017.81%490,357
Apr 2, 20257.557.587.407.437.43-0.93%23,728
Apr 1, 20257.487.607.467.507.50-0.27%36,555
Mar 31, 20257.597.617.467.527.520.80%27,594
Mar 28, 20257.337.517.337.467.461.77%34,650
Mar 27, 20257.387.387.317.337.33-0.14%22,662
Mar 26, 20257.317.377.277.347.340.23%31,391
Mar 25, 20257.267.337.257.327.320.73%28,658
Mar 24, 20257.337.337.237.277.27-1.76%61,334
Mar 21, 20257.367.447.367.407.401.23%29,539
Mar 20, 20257.347.357.277.317.310.55%44,233
Mar 19, 20257.287.327.277.277.27-0.27%9,063
Mar 18, 20257.297.357.277.297.290.69%39,474
Mar 17, 20257.407.407.247.247.24-2.95%34,137
Mar 14, 20257.537.547.427.467.46-1.84%84,502
Mar 13, 20257.467.617.437.607.601.33%14,142
Mar 12, 20257.407.547.407.507.501.08%25,102
Mar 11, 20257.247.507.247.427.422.34%266,698
Mar 10, 20257.197.327.137.257.251.26%74,985
Mar 7, 20257.297.297.147.167.16-2.45%51,429
Mar 6, 20257.407.447.337.347.34-0.41%76,431
Mar 5, 20257.517.537.367.377.37-1.99%25,071
Mar 4, 20257.557.597.447.527.520.40%55,168
Mar 3, 20257.257.507.237.497.493.17%33,036
Feb 28, 20257.297.357.267.267.26-0.75%149,620
Feb 27, 20257.227.337.217.327.321.46%31,498
Feb 26, 20257.127.227.117.217.211.69%38,666
Feb 25, 20257.107.157.067.097.090.14%87,422
Feb 24, 20257.157.157.077.087.08-0.84%38,477
Feb 21, 20257.007.157.007.147.142.00%31,455
Feb 20, 20256.987.036.987.007.00-0.71%30,443
Feb 19, 20257.037.067.037.057.050.86%11,700
Feb 18, 20257.087.106.996.996.99-1.27%15,837
Feb 14, 20257.007.106.997.087.08-0.42%11,140
Feb 13, 20257.187.187.117.117.11-1.39%14,839
Feb 12, 20257.197.237.187.217.211.55%113,832