AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ: DWSH · Real-Time Price · USD
5.61
+0.06 (1.08%)
Oct 27, 2026, 4:00 PM EDT - Market closed
DWSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.56 | 5.62 | 5.55 | 5.61 | 5.61 | 1.08% | 48,363 |
| Oct 26, 2026 | 5.54 | 5.57 | 5.54 | 5.55 | 5.55 | 0.64% | 35,582 |
| Oct 23, 2026 | 5.50 | 5.53 | 5.49 | 5.52 | 5.52 | 1.39% | 21,731 |
| Oct 22, 2026 | 5.53 | 5.53 | 5.44 | 5.44 | 5.44 | -3.22% | 10,887 |
| Oct 21, 2026 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | 0.48% | 5,094 |
| Oct 20, 2026 | 5.60 | 5.64 | 5.58 | 5.59 | 5.59 | -2.99% | 19,189 |
| Oct 19, 2026 | 5.74 | 5.78 | 5.74 | 5.77 | 5.77 | 0.45% | 7,860 |
| Oct 16, 2026 | 5.64 | 5.77 | 5.64 | 5.74 | 5.74 | 0.54% | 501,593 |
| Oct 15, 2026 | 5.81 | 5.81 | 5.71 | 5.71 | 5.71 | -3.38% | 55,602 |
| Oct 14, 2026 | 5.88 | 5.95 | 5.88 | 5.91 | 5.91 | 0.93% | 49,710 |
| Oct 13, 2026 | 5.88 | 5.88 | 5.85 | 5.86 | 5.86 | -0.09% | 49,742 |
| Oct 12, 2026 | 5.89 | 5.89 | 5.86 | 5.86 | 5.86 | -0.17% | 2,553 |
| Oct 9, 2026 | 5.87 | 5.88 | 5.84 | 5.87 | 5.87 | -0.51% | 70,408 |
| Oct 8, 2026 | 5.98 | 6.01 | 5.90 | 5.90 | 5.90 | -1.50% | 6,381 |
| Oct 7, 2026 | 6.02 | 6.02 | 5.98 | 5.99 | 5.99 | 0.50% | 3,542 |
| Oct 6, 2026 | 5.97 | 5.99 | 5.94 | 5.96 | 5.96 | -0.67% | 72,076 |
| Oct 5, 2026 | 6.06 | 6.06 | 5.99 | 6.00 | 6.00 | -1.23% | 41,211 |
| Oct 2, 2026 | 6.03 | 6.08 | 6.03 | 6.08 | 6.08 | 1.08% | 34,316 |
| Oct 1, 2026 | 6.02 | 6.08 | 6.00 | 6.01 | 6.01 | -0.83% | 538,698 |
| Sep 30, 2026 | 6.02 | 6.06 | 6.02 | 6.06 | 6.06 | 0.17% | 34,846 |
| Sep 29, 2026 | 6.02 | 6.08 | 6.02 | 6.05 | 6.05 | 0.66% | 5,434 |
| 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 |