AdvisorShares Dorsey Wright Short ETF (DWSH)
6.2904
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 8th, 7:50 AM EST
Historical Prices For AdvisorShares Dorsey Wright Short ETF (DWSH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/07/2026 | 6.20 | 6.30 | 6.20 | 6.29 | 27,559 | 6.29 |
| 1/06/2026 | 6.35 | 6.38 | 6.19 | 6.20 | 69,552 | 6.20 |
| 1/05/2026 | 6.40 | 6.41 | 6.29 | 6.36 | 53,591 | 6.36 |
| 1/02/2026 | 6.44 | 6.46 | 6.39 | 6.44 | 10,682 | 6.44 |
| 12/31/2025 | 6.39 | 6.44 | 6.39 | 6.44 | 29,140 | 6.44 |
| 12/30/2025 | 6.41 | 6.41 | 6.37 | 6.38 | 59,363 | 6.38 |
| 12/29/2025 | 6.40 | 6.45 | 6.40 | 6.42 | 45,282 | 6.42 |
| 12/26/2025 | 6.42 | 6.46 | 6.42 | 6.42 | 56,599 | 6.42 |
| 12/24/2025 | 6.46 | 6.46 | 6.41 | 6.41 | 67,111 | 6.41 |
| 12/23/2025 | 6.42 | 6.48 | 6.42 | 6.48 | 53,661 | 6.48 |
| 12/22/2025 | 6.41 | 6.41 | 6.35 | 6.41 | 31,716 | 6.41 |
| 12/19/2025 | 6.79 | 6.81 | 6.78 | 6.80 | 35,238 | 6.39 |
| 12/18/2025 | 6.76 | 6.79 | 6.72 | 6.78 | 30,244 | 6.38 |
| 12/17/2025 | 6.80 | 6.80 | 6.72 | 6.76 | 43,912 | 6.36 |
| 12/16/2025 | 6.75 | 6.84 | 6.75 | 6.79 | 11,171 | 6.38 |
| 12/15/2025 | 6.72 | 6.79 | 6.69 | 6.75 | 17,033 | 6.34 |
| 12/12/2025 | 6.71 | 6.74 | 6.64 | 6.73 | 15,702 | 6.33 |
| 12/11/2025 | 6.77 | 6.77 | 6.68 | 6.70 | 60,532 | 6.30 |
| 12/10/2025 | 6.91 | 6.93 | 6.74 | 6.76 | 70,768 | 6.36 |
| 12/09/2025 | 6.91 | 6.94 | 6.89 | 6.93 | 15,131 | 6.52 |
| 12/08/2025 | 6.85 | 6.95 | 6.85 | 6.93 | 70,406 | 6.51 |
| 12/05/2025 | 6.87 | 6.88 | 6.81 | 6.88 | 6,658 | 6.47 |
| 12/04/2025 | 6.83 | 6.89 | 6.83 | 6.88 | 11,493 | 6.47 |
| 12/03/2025 | 6.91 | 6.91 | 6.82 | 6.83 | 56,596 | 6.43 |
| 12/02/2025 | 6.97 | 6.97 | 6.92 | 6.92 | 13,953 | 6.50 |
| 12/01/2025 | 6.95 | 6.96 | 6.84 | 6.91 | 47,464 | 6.50 |
| 11/28/2025 | 6.97 | 6.97 | 6.90 | 6.93 | 17,706 | 6.51 |
| 11/26/2025 | 7.02 | 7.03 | 6.93 | 6.96 | 39,726 | 6.55 |
| 11/25/2025 | 7.12 | 7.12 | 6.99 | 7.02 | 92,200 | 6.60 |
| 11/24/2025 | 7.22 | 7.25 | 7.18 | 7.20 | 80,328 | 6.77 |
| 11/21/2025 | 7.47 | 7.47 | 7.17 | 7.22 | 36,493 | 6.79 |
| 11/20/2025 | 7.39 | 7.50 | 7.34 | 7.47 | 76,845 | 7.03 |
| 11/19/2025 | 7.36 | 7.42 | 7.36 | 7.40 | 24,231 | 6.96 |
| 11/18/2025 | 7.32 | 7.38 | 7.30 | 7.33 | 68,467 | 6.89 |
| 11/17/2025 | 7.23 | 7.34 | 7.21 | 7.32 | 64,198 | 6.89 |
| 11/14/2025 | 7.19 | 7.22 | 7.17 | 7.18 | 45,648 | 6.75 |
| 11/13/2025 | 7.06 | 7.14 | 7.04 | 7.13 | 15,239 | 6.70 |
| 11/12/2025 | 7.10 | 7.11 | 7.04 | 7.09 | 69,502 | 6.67 |
| 11/11/2025 | 7.12 | 7.12 | 7.07 | 7.09 | 23,106 | 6.66 |
| 11/10/2025 | 7.14 | 7.24 | 7.12 | 7.17 | 89,995 | 6.74 |
| 11/07/2025 | 7.24 | 7.25 | 7.16 | 7.16 | 68,564 | 6.74 |
| 11/06/2025 | 7.15 | 7.24 | 7.15 | 7.23 | 42,794 | 6.80 |
| 11/05/2025 | 7.21 | 7.21 | 7.09 | 7.12 | 40,976 | 6.69 |
| 11/04/2025 | 7.17 | 7.20 | 7.15 | 7.17 | 41,932 | 6.75 |
| 11/03/2025 | 7.11 | 7.17 | 7.09 | 7.09 | 15,361 | 6.67 |
| 10/31/2025 | 7.08 | 7.10 | 7.03 | 7.03 | 18,230 | 6.61 |
| 10/30/2025 | 7.01 | 7.10 | 6.97 | 7.08 | 62,813 | 6.66 |
| 10/29/2025 | 6.84 | 6.95 | 6.82 | 6.93 | 45,830 | 6.52 |
| 10/28/2025 | 6.74 | 6.79 | 6.72 | 6.78 | 66,644 | 6.37 |
| 10/27/2025 | 6.72 | 6.75 | 6.71 | 6.72 | 123,384 | 6.32 |
| 10/24/2025 | 6.72 | 6.74 | 6.70 | 6.74 | 10,253 | 6.33 |
| 10/23/2025 | 6.80 | 6.82 | 6.74 | 6.76 | 22,494 | 6.36 |
| 10/22/2025 | 6.75 | 6.80 | 6.73 | 6.80 | 27,948 | 6.39 |
| 10/21/2025 | 6.84 | 6.84 | 6.73 | 6.76 | 123,599 | 6.36 |
| 10/20/2025 | 6.89 | 6.89 | 6.81 | 6.83 | 53,801 | 6.43 |
| 10/17/2025 | 6.94 | 6.97 | 6.89 | 6.89 | 12,913 | 6.48 |
| 10/16/2025 | 6.90 | 6.98 | 6.88 | 6.95 | 43,816 | 6.53 |
| 10/15/2025 | 6.89 | 6.95 | 6.81 | 6.91 | 57,553 | 6.50 |
| 10/14/2025 | 6.96 | 7.02 | 6.89 | 6.90 | 25,108 | 6.49 |
| 10/13/2025 | 7.02 | 7.02 | 6.95 | 6.97 | 75,039 | 6.55 |
| 10/10/2025 | 6.83 | 7.08 | 6.80 | 7.06 | 108,648 | 6.63 |
| 10/09/2025 | 6.76 | 6.84 | 6.72 | 6.83 | 46,824 | 6.42 |
| 10/08/2025 | 6.77 | 6.78 | 6.74 | 6.76 | 41,855 | 6.36 |