AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ: DWSH · Real-Time Price · USD
5.44
+0.05 (0.93%)
Aug 25, 2026, 9:56 AM EDT - Market open
DWSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 5.90 | 6.00 | 5.82 | 5.99 | 5.99 | 1.53% | 18,468 |
| Jul 16, 2026 | 5.99 | 5.99 | 5.88 | 5.90 | 5.90 | -3.75% | 83,761 |
| Jul 15, 2026 | 6.15 | 6.15 | 6.12 | 6.13 | 6.13 | -0.81% | 620 |
| Jul 14, 2026 | 6.14 | 6.19 | 6.14 | 6.18 | 6.18 | 1.79% | 7,599 |
| Jul 13, 2026 | 6.03 | 6.09 | 6.02 | 6.07 | 6.07 | -1.14% | 8,026 |
| Jul 10, 2026 | 6.13 | 6.16 | 6.09 | 6.14 | 6.14 | -0.87% | 32,247 |
| Jul 9, 2026 | 6.31 | 6.31 | 6.19 | 6.20 | 6.20 | -0.32% | 3,232 |
| Jul 8, 2026 | 6.09 | 6.24 | 6.08 | 6.22 | 6.22 | 3.93% | 39,427 |
| Jul 7, 2026 | 5.95 | 5.98 | 5.94 | 5.98 | 5.98 | 4.94% | 33,837 |
| Jul 6, 2026 | 5.76 | 5.80 | 5.57 | 5.70 | 5.70 | -5.34% | 1,373,980 |
| Jul 2, 2026 | 6.06 | 6.08 | 6.00 | 6.02 | 6.02 | -1.71% | 39,412 |
| Jul 1, 2026 | 6.10 | 6.13 | 6.06 | 6.13 | 6.13 | -2.31% | 139,763 |
| Jun 30, 2026 | 6.30 | 6.33 | 6.25 | 6.27 | 6.27 | 0.08% | 48,765 |
| Jun 29, 2026 | 6.22 | 6.28 | 6.22 | 6.27 | 6.27 | - | 14,487 |
| Jun 26, 2026 | 6.45 | 6.45 | 6.25 | 6.27 | 6.27 | -3.54% | 14,129 |
| Jun 25, 2026 | 6.41 | 6.51 | 6.41 | 6.50 | 6.50 | 0.35% | 55,407 |
| Jun 24, 2026 | 6.50 | 6.50 | 6.42 | 6.47 | 6.47 | -2.09% | 53,503 |
| Jun 23, 2026 | 6.63 | 6.63 | 6.59 | 6.61 | 6.61 | -0.90% | 84,248 |
| Jun 22, 2026 | 6.63 | 6.68 | 6.63 | 6.67 | 6.67 | 1.99% | 24,929 |
| Jun 18, 2026 | 6.55 | 6.55 | 6.52 | 6.54 | 6.54 | -0.15% | 9,400 |
| Jun 17, 2026 | 6.35 | 6.56 | 6.35 | 6.55 | 6.55 | 3.16% | 26,708 |
| Jun 16, 2026 | 6.32 | 6.35 | 6.32 | 6.35 | 6.35 | -0.17% | 9,167 |
| Jun 15, 2026 | 6.24 | 6.37 | 6.24 | 6.36 | 6.36 | 0.64% | 81,767 |
| Jun 12, 2026 | 6.38 | 6.38 | 6.30 | 6.32 | 6.32 | -1.11% | 14,632 |