AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ: DWSH · Real-Time Price · USD
7.52
-0.53 (-6.58%)
May 12, 2025, 4:00 PM - Market closed
DWSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.62 | 7.62 | 7.45 | 7.52 | 7.52 | -6.58% | 119,885 |
| May 9, 2025 | 8.03 | 8.05 | 7.93 | 8.05 | 8.05 | -0.49% | 26,759 |
| May 8, 2025 | 8.27 | 8.27 | 8.00 | 8.09 | 8.09 | -2.65% | 109,012 |
| May 7, 2025 | 8.26 | 8.35 | 8.23 | 8.31 | 8.31 | 0.36% | 24,852 |
| May 6, 2025 | 8.18 | 8.30 | 8.16 | 8.28 | 8.28 | 1.85% | 38,978 |
| May 5, 2025 | 8.06 | 8.17 | 8.06 | 8.13 | 8.13 | 0.93% | 52,171 |
| May 2, 2025 | 8.11 | 8.12 | 7.99 | 8.06 | 8.06 | -1.77% | 41,230 |
| May 1, 2025 | 8.14 | 8.20 | 8.07 | 8.20 | 8.20 | -0.24% | 58,502 |
| Apr 30, 2025 | 8.22 | 8.41 | 8.20 | 8.22 | 8.22 | 1.48% | 67,985 |
| Apr 29, 2025 | 8.14 | 8.16 | 8.08 | 8.10 | 8.10 | -0.86% | 4,989 |
| Apr 28, 2025 | 8.18 | 8.25 | 8.05 | 8.17 | 8.17 | -0.49% | 33,928 |
| Apr 25, 2025 | 8.17 | 8.28 | 8.17 | 8.21 | 8.21 | 0.61% | 95,795 |
| Apr 24, 2025 | 8.34 | 8.34 | 8.14 | 8.16 | 8.16 | -2.51% | 11,360 |
| Apr 23, 2025 | 8.23 | 8.40 | 8.01 | 8.37 | 8.37 | -0.71% | 162,661 |
| Apr 22, 2025 | 8.53 | 8.53 | 8.36 | 8.43 | 8.43 | -2.09% | 42,323 |
| Apr 21, 2025 | 8.56 | 8.75 | 8.56 | 8.61 | 8.61 | 1.06% | 25,109 |
| Apr 17, 2025 | 8.64 | 8.64 | 8.49 | 8.52 | 8.52 | -1.16% | 36,382 |
| Apr 16, 2025 | 8.51 | 8.75 | 8.47 | 8.62 | 8.62 | 1.00% | 104,463 |
| Apr 15, 2025 | 8.41 | 8.57 | 8.41 | 8.54 | 8.54 | 1.01% | 23,562 |
| Apr 14, 2025 | 8.41 | 8.49 | 8.35 | 8.45 | 8.45 | -1.17% | 42,231 |
| Apr 11, 2025 | 8.63 | 8.78 | 8.49 | 8.55 | 8.55 | -0.58% | 103,098 |
| Apr 10, 2025 | 8.31 | 8.79 | 8.31 | 8.60 | 8.60 | 6.89% | 96,622 |
| Apr 9, 2025 | 9.07 | 9.07 | 7.98 | 8.05 | 8.05 | -10.54% | 491,967 |
| Apr 8, 2025 | 8.16 | 9.08 | 8.16 | 8.99 | 8.99 | 5.44% | 156,103 |
| Apr 7, 2025 | 8.60 | 8.82 | 8.14 | 8.53 | 8.53 | 1.19% | 218,694 |
| Apr 4, 2025 | 8.33 | 8.58 | 8.28 | 8.43 | 8.43 | 5.24% | 189,682 |
| Apr 3, 2025 | 7.63 | 8.03 | 7.63 | 8.01 | 8.01 | 7.81% | 490,357 |
| Apr 2, 2025 | 7.55 | 7.58 | 7.40 | 7.43 | 7.43 | -0.93% | 23,728 |
| Apr 1, 2025 | 7.48 | 7.60 | 7.46 | 7.50 | 7.50 | -0.27% | 36,555 |
| Mar 31, 2025 | 7.59 | 7.61 | 7.46 | 7.52 | 7.52 | 0.80% | 27,594 |
| Mar 28, 2025 | 7.33 | 7.51 | 7.33 | 7.46 | 7.46 | 1.77% | 34,650 |
| Mar 27, 2025 | 7.38 | 7.38 | 7.31 | 7.33 | 7.33 | -0.14% | 22,662 |
| Mar 26, 2025 | 7.31 | 7.37 | 7.27 | 7.34 | 7.34 | 0.23% | 31,391 |
| Mar 25, 2025 | 7.26 | 7.33 | 7.25 | 7.32 | 7.32 | 0.73% | 28,658 |
| Mar 24, 2025 | 7.33 | 7.33 | 7.23 | 7.27 | 7.27 | -1.76% | 61,334 |
| Mar 21, 2025 | 7.36 | 7.44 | 7.36 | 7.40 | 7.40 | 1.23% | 29,539 |
| Mar 20, 2025 | 7.34 | 7.35 | 7.27 | 7.31 | 7.31 | 0.55% | 44,233 |
| Mar 19, 2025 | 7.28 | 7.32 | 7.27 | 7.27 | 7.27 | -0.27% | 9,063 |
| Mar 18, 2025 | 7.29 | 7.35 | 7.27 | 7.29 | 7.29 | 0.69% | 39,474 |
| Mar 17, 2025 | 7.40 | 7.40 | 7.24 | 7.24 | 7.24 | -2.95% | 34,137 |
| Mar 14, 2025 | 7.53 | 7.54 | 7.42 | 7.46 | 7.46 | -1.84% | 84,502 |
| Mar 13, 2025 | 7.46 | 7.61 | 7.43 | 7.60 | 7.60 | 1.33% | 14,142 |
| Mar 12, 2025 | 7.40 | 7.54 | 7.40 | 7.50 | 7.50 | 1.08% | 25,102 |
| Mar 11, 2025 | 7.24 | 7.50 | 7.24 | 7.42 | 7.42 | 2.34% | 266,698 |
| Mar 10, 2025 | 7.19 | 7.32 | 7.13 | 7.25 | 7.25 | 1.26% | 74,985 |
| Mar 7, 2025 | 7.29 | 7.29 | 7.14 | 7.16 | 7.16 | -2.45% | 51,429 |
| Mar 6, 2025 | 7.40 | 7.44 | 7.33 | 7.34 | 7.34 | -0.41% | 76,431 |
| Mar 5, 2025 | 7.51 | 7.53 | 7.36 | 7.37 | 7.37 | -1.99% | 25,071 |
| Mar 4, 2025 | 7.55 | 7.59 | 7.44 | 7.52 | 7.52 | 0.40% | 55,168 |
| Mar 3, 2025 | 7.25 | 7.50 | 7.23 | 7.49 | 7.49 | 3.17% | 33,036 |