AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ: DWSH · Real-Time Price · USD
6.01
+0.06 (1.01%)
At close: Sep 28, 2026, 4:00 PM EDT
6.00
-0.01 (-0.17%)
After-hours: Sep 28, 2026, 4:15 PM EDT
DWSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 6.00 | 6.03 | 5.98 | 6.01 | 6.01 | 0.94% | 12,435 |
| Sep 25, 2026 | 5.95 | 5.96 | 5.92 | 5.95 | 5.95 | -0.10% | 12,830 |
| Sep 24, 2026 | 5.93 | 5.97 | 5.93 | 5.96 | 5.96 | 1.45% | 7,268 |
| Sep 23, 2026 | 5.83 | 5.88 | 5.83 | 5.88 | 5.88 | 0.86% | 26,629 |
| Sep 22, 2026 | 5.82 | 5.85 | 5.79 | 5.83 | 5.83 | -0.18% | 205,143 |
| Sep 21, 2026 | 5.93 | 5.93 | 5.82 | 5.84 | 5.84 | -0.51% | 51,027 |
| Sep 18, 2026 | 5.80 | 5.88 | 5.80 | 5.87 | 5.87 | 1.90% | 431,027 |
| Sep 17, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 0.45% | 49,953 |
| Sep 16, 2026 | 5.69 | 5.76 | 5.69 | 5.73 | 5.73 | 0.97% | 40,044 |
| Sep 15, 2026 | 5.68 | 5.69 | 5.61 | 5.68 | 5.68 | 1.37% | 28,339 |
| Sep 14, 2026 | 5.58 | 5.60 | 5.57 | 5.60 | 5.60 | -1.52% | 4,184 |
| Sep 11, 2026 | 5.73 | 5.73 | 5.67 | 5.69 | 5.69 | -0.79% | 11,750 |
| Sep 10, 2026 | 5.70 | 5.73 | 5.68 | 5.73 | 5.73 | 0.70% | 14,883 |
| Sep 9, 2026 | 5.67 | 5.71 | 5.67 | 5.69 | 5.69 | 1.65% | 51,313 |
| Sep 8, 2026 | 5.61 | 5.61 | 5.57 | 5.60 | 5.60 | 2.52% | 20,069 |
| Sep 4, 2026 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 1.00% | 5,908 |
| Sep 3, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.32% | 87 |
| Sep 2, 2026 | 5.45 | 5.45 | 5.40 | 5.42 | 5.42 | -0.87% | 730 |
| Sep 1, 2026 | 5.44 | 5.48 | 5.43 | 5.47 | 5.47 | 1.70% | 8,843 |
| Aug 31, 2026 | 5.37 | 5.38 | 5.36 | 5.38 | 5.38 | 0.47% | 1,652 |
| Aug 28, 2026 | 5.35 | 5.38 | 5.34 | 5.36 | 5.36 | -1.22% | 50,937 |
| Aug 27, 2026 | 5.41 | 5.43 | 5.41 | 5.42 | 5.42 | -0.40% | 4,146 |
| Aug 26, 2026 | 5.47 | 5.47 | 5.42 | 5.44 | 5.44 | 0.34% | 5,938 |
| Aug 25, 2026 | 5.40 | 5.44 | 5.40 | 5.43 | 5.43 | 0.65% | 7,507 |
| Aug 24, 2026 | 5.40 | 5.40 | 5.36 | 5.39 | 5.39 | -0.28% | 27,589 |
| Aug 21, 2026 | 5.43 | 5.43 | 5.40 | 5.41 | 5.41 | -1.28% | 46,888 |
| Aug 20, 2026 | 5.48 | 5.50 | 5.44 | 5.48 | 5.48 | 0.55% | 7,424 |
| Aug 19, 2026 | 5.52 | 5.52 | 5.40 | 5.45 | 5.45 | -3.09% | 23,325 |
| Aug 18, 2026 | 5.63 | 5.63 | 5.55 | 5.62 | 5.62 | -0.65% | 35,538 |
| Aug 17, 2026 | 5.66 | 5.66 | 5.65 | 5.66 | 5.66 | 2.17% | 8,015 |
| Aug 14, 2026 | 5.54 | 5.54 | 5.52 | 5.54 | 5.54 | 1.28% | 2,047 |
| Aug 13, 2026 | 5.52 | 5.62 | 5.47 | 5.47 | 5.47 | -2.67% | 8,266 |
| Aug 12, 2026 | 5.65 | 5.65 | 5.60 | 5.62 | 5.62 | 0.90% | 12,085 |
| Aug 11, 2026 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | -0.30% | 1,078 |
| Aug 10, 2026 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | 0.48% | 852 |
| Aug 7, 2026 | 5.60 | 5.61 | 5.55 | 5.56 | 5.56 | -0.89% | 9,373 |
| Aug 6, 2026 | 5.63 | 5.63 | 5.61 | 5.61 | 5.61 | 0.70% | 2,226 |
| Aug 5, 2026 | 5.56 | 5.61 | 5.56 | 5.57 | 5.57 | 0.56% | 19,003 |
| Aug 4, 2026 | 5.64 | 5.64 | 5.53 | 5.54 | 5.54 | -2.38% | 4,595 |
| Aug 3, 2026 | 5.67 | 5.71 | 5.63 | 5.67 | 5.67 | -2.20% | 43,149 |
| Jul 31, 2026 | 5.80 | 5.86 | 5.78 | 5.80 | 5.80 | 0.31% | 19,707 |
| Jul 30, 2026 | 5.73 | 5.88 | 5.73 | 5.78 | 5.78 | 2.95% | 41,964 |
| Jul 29, 2026 | 5.72 | 5.72 | 5.57 | 5.61 | 5.61 | -1.25% | 44,152 |
| Jul 28, 2026 | 5.72 | 5.73 | 5.63 | 5.69 | 5.69 | -3.48% | 32,043 |
| Jul 27, 2026 | 6.01 | 6.01 | 5.86 | 5.89 | 5.89 | -3.13% | 35,103 |
| Jul 24, 2026 | 6.18 | 6.18 | 6.08 | 6.08 | 6.08 | -2.56% | 24,221 |
| Jul 23, 2026 | 6.20 | 6.30 | 6.20 | 6.24 | 6.24 | 0.81% | 32,757 |
| Jul 22, 2026 | 6.11 | 6.20 | 6.11 | 6.19 | 6.19 | 1.39% | 61,817 |
| Jul 21, 2026 | 6.03 | 6.12 | 6.03 | 6.11 | 6.11 | 2.00% | 66,423 |
| Jul 20, 2026 | 6.05 | 6.07 | 5.98 | 5.99 | 5.99 | -0.08% | 39,525 |