AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ: DWSH · Real-Time Price · USD
6.92
+0.09 (1.39%)
Aug 14, 2025, 10:52 AM - Market open
DWSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.88 | 6.96 | 6.88 | 6.91 | - | 1.27% | 20,583 |
| Aug 13, 2025 | 7.05 | 7.05 | 6.81 | 6.83 | 6.83 | -3.40% | 75,376 |
| Aug 12, 2025 | 7.20 | 7.20 | 7.06 | 7.07 | 7.07 | -2.42% | 41,344 |
| Aug 11, 2025 | 7.16 | 7.26 | 7.16 | 7.24 | 7.24 | 0.70% | 57,300 |
| Aug 8, 2025 | 7.18 | 7.21 | 7.15 | 7.19 | 7.19 | 0.03% | 34,257 |
| Aug 7, 2025 | 7.13 | 7.24 | 7.09 | 7.19 | 7.19 | -0.25% | 49,602 |
| Aug 6, 2025 | 7.12 | 7.22 | 7.12 | 7.21 | 7.21 | 0.94% | 23,585 |
| Aug 5, 2025 | 7.15 | 7.22 | 7.14 | 7.14 | 7.14 | -0.85% | 9,967 |
| Aug 4, 2025 | 7.26 | 7.27 | 7.18 | 7.20 | 7.20 | -1.09% | 54,480 |
| Aug 1, 2025 | 7.16 | 7.31 | 7.16 | 7.28 | 7.28 | 1.96% | 122,548 |
| Jul 31, 2025 | 6.97 | 7.14 | 6.97 | 7.14 | 7.14 | 2.57% | 30,697 |
| Jul 30, 2025 | 6.81 | 6.99 | 6.81 | 6.96 | 6.96 | 1.83% | 8,409 |
| Jul 29, 2025 | 6.72 | 6.86 | 6.72 | 6.84 | 6.84 | 1.03% | 5,182 |
| Jul 28, 2025 | 6.73 | 6.77 | 6.73 | 6.77 | 6.77 | 0.25% | 14,195 |
| Jul 25, 2025 | 6.85 | 6.85 | 6.74 | 6.75 | 6.75 | -0.41% | 12,080 |
| Jul 24, 2025 | 6.69 | 6.80 | 6.67 | 6.78 | 6.78 | 1.51% | 21,513 |
| Jul 23, 2025 | 6.75 | 6.75 | 6.68 | 6.68 | 6.68 | -2.13% | 30,500 |
| Jul 22, 2025 | 7.06 | 7.06 | 6.81 | 6.82 | 6.82 | -4.55% | 40,781 |
| Jul 21, 2025 | 7.13 | 7.16 | 7.08 | 7.15 | 7.15 | -0.14% | 5,192 |
| Jul 18, 2025 | 7.07 | 7.18 | 7.07 | 7.16 | 7.16 | 1.35% | 4,736 |
| Jul 17, 2025 | 7.10 | 7.11 | 7.05 | 7.06 | 7.06 | -1.33% | 14,035 |
| Jul 16, 2025 | 7.14 | 7.21 | 7.14 | 7.16 | 7.16 | 0.08% | 34,935 |
| Jul 15, 2025 | 6.99 | 7.17 | 6.99 | 7.15 | 7.15 | 1.84% | 27,327 |
| Jul 14, 2025 | 7.00 | 7.05 | 6.99 | 7.02 | 7.02 | 1.15% | 34,891 |
| Jul 11, 2025 | 6.87 | 6.96 | 6.87 | 6.94 | 6.94 | 1.61% | 8,089 |
| Jul 10, 2025 | 6.92 | 6.92 | 6.77 | 6.83 | 6.83 | -1.73% | 30,255 |
| Jul 9, 2025 | 6.97 | 7.02 | 6.93 | 6.95 | 6.95 | -0.43% | 11,580 |
| Jul 8, 2025 | 7.06 | 7.06 | 6.94 | 6.98 | 6.98 | -2.51% | 18,073 |
| Jul 7, 2025 | 7.01 | 7.16 | 7.00 | 7.16 | 7.16 | 2.29% | 19,740 |
| Jul 3, 2025 | 6.91 | 7.00 | 6.91 | 7.00 | 7.00 | - | 34,696 |
| Jul 2, 2025 | 7.12 | 7.13 | 6.95 | 7.00 | 7.00 | -2.10% | 78,461 |
| Jul 1, 2025 | 7.42 | 7.42 | 7.03 | 7.15 | 7.15 | -3.77% | 30,119 |
| Jun 30, 2025 | 7.44 | 7.44 | 7.37 | 7.43 | 7.43 | 0.13% | 19,331 |
| Jun 27, 2025 | 7.38 | 7.48 | 7.35 | 7.42 | 7.42 | 0.07% | 17,037 |
| Jun 26, 2025 | 7.47 | 7.47 | 7.41 | 7.42 | 7.42 | -1.13% | 8,766 |
| Jun 25, 2025 | 7.49 | 7.53 | 7.46 | 7.50 | 7.50 | 0.40% | 8,364 |
| Jun 24, 2025 | 7.53 | 7.53 | 7.42 | 7.47 | 7.47 | -1.45% | 16,216 |
| Jun 23, 2025 | 7.57 | 7.70 | 7.51 | 7.58 | 7.58 | 0.26% | 93,867 |
| Jun 20, 2025 | 7.47 | 7.58 | 7.47 | 7.56 | 7.56 | 0.40% | 22,737 |
| Jun 18, 2025 | 7.44 | 7.53 | 7.43 | 7.53 | 7.53 | 0.27% | 9,421 |
| Jun 17, 2025 | 7.40 | 7.51 | 7.40 | 7.51 | 7.51 | 1.62% | 31,124 |
| Jun 16, 2025 | 7.46 | 7.46 | 7.36 | 7.39 | 7.39 | -1.26% | 12,918 |
| Jun 13, 2025 | 7.44 | 7.51 | 7.39 | 7.48 | 7.48 | 1.82% | 19,687 |
| Jun 12, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | 1,812 |
| Jun 11, 2025 | 7.24 | 7.35 | 7.24 | 7.35 | 7.35 | 1.17% | 9,121 |
| Jun 10, 2025 | 7.45 | 7.45 | 7.22 | 7.27 | 7.27 | -3.00% | 50,443 |
| Jun 9, 2025 | 7.57 | 7.57 | 7.42 | 7.49 | 7.49 | -1.96% | 26,507 |
| Jun 6, 2025 | 7.69 | 7.69 | 7.59 | 7.64 | 7.64 | -1.67% | 20,456 |
| Jun 5, 2025 | 7.75 | 7.77 | 7.67 | 7.77 | 7.77 | 0.91% | 2,429 |
| Jun 4, 2025 | 7.66 | 7.70 | 7.60 | 7.70 | 7.70 | -0.13% | 2,023 |