AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ: DWSH · Real-Time Price · USD
5.80
+0.02 (0.30%)
At close: Jul 31, 2026, 4:00 PM EDT
5.81
+0.01 (0.17%)
After-hours: Jul 31, 2026, 7:34 PM EDT
DWSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.80 | 5.86 | 5.78 | 5.81 | 5.81 | 0.47% | 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 |
| Jun 11, 2026 | 6.45 | 6.48 | 6.38 | 6.39 | 6.39 | -0.23% | 66,979 |
| Jun 10, 2026 | 6.34 | 6.41 | 6.31 | 6.41 | 6.41 | 0.94% | 26,252 |
| Jun 9, 2026 | 6.40 | 6.42 | 6.33 | 6.35 | 6.35 | -1.39% | 57,493 |
| Jun 8, 2026 | 6.42 | 6.44 | 6.42 | 6.44 | 6.44 | 0.08% | 6,395 |
| Jun 5, 2026 | 6.42 | 6.46 | 6.40 | 6.43 | 6.43 | 0.39% | 100,302 |
| Jun 4, 2026 | 6.34 | 6.42 | 6.34 | 6.41 | 6.41 | -1.39% | 7,274 |
| Jun 3, 2026 | 6.45 | 6.51 | 6.44 | 6.50 | 6.50 | 2.36% | 64,891 |
| Jun 2, 2026 | 6.34 | 6.37 | 6.34 | 6.35 | 6.35 | 2.34% | 55,154 |
| Jun 1, 2026 | 6.34 | 6.34 | 6.18 | 6.20 | 6.20 | -2.29% | 96,745 |
| May 29, 2026 | 6.36 | 6.38 | 6.30 | 6.35 | 6.35 | -0.94% | 166,597 |
| May 28, 2026 | 6.47 | 6.47 | 6.39 | 6.41 | 6.41 | -1.16% | 20,640 |
| May 27, 2026 | 6.45 | 6.50 | 6.45 | 6.48 | 6.48 | -0.69% | 147,410 |
| May 26, 2026 | 6.48 | 6.53 | 6.48 | 6.53 | 6.53 | 0.62% | 4,591 |
| May 22, 2026 | 6.53 | 6.53 | 6.48 | 6.49 | 6.49 | -1.29% | 58,078 |
| May 21, 2026 | 6.63 | 6.67 | 6.56 | 6.57 | 6.57 | -0.08% | 3,684 |
| May 20, 2026 | 6.66 | 6.70 | 6.58 | 6.58 | 6.58 | -0.98% | 14,829 |