AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ: DWSH · Real-Time Price · USD
6.88
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
DWSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.87 | 6.88 | 6.81 | 6.88 | 6.88 | - | 6,658 |
| Dec 4, 2025 | 6.83 | 6.89 | 6.83 | 6.88 | 6.88 | 0.66% | 11,493 |
| Dec 3, 2025 | 6.91 | 6.91 | 6.82 | 6.84 | 6.84 | -1.16% | 56,596 |
| Dec 2, 2025 | 6.97 | 6.97 | 6.92 | 6.92 | 6.92 | 0.07% | 13,953 |
| Dec 1, 2025 | 6.95 | 6.96 | 6.84 | 6.91 | 6.91 | -0.27% | 47,464 |
| Nov 28, 2025 | 6.97 | 6.97 | 6.90 | 6.93 | 6.93 | -0.49% | 17,706 |
| Nov 26, 2025 | 7.02 | 7.03 | 6.94 | 6.96 | 6.96 | -0.81% | 39,726 |
| Nov 25, 2025 | 7.12 | 7.12 | 6.99 | 7.02 | 7.02 | -2.50% | 92,200 |
| Nov 24, 2025 | 7.22 | 7.25 | 7.18 | 7.20 | 7.20 | -0.35% | 80,328 |
| Nov 21, 2025 | 7.47 | 7.47 | 7.17 | 7.23 | 7.23 | -3.29% | 36,493 |
| Nov 20, 2025 | 7.39 | 7.50 | 7.34 | 7.47 | 7.47 | 0.96% | 76,845 |
| Nov 19, 2025 | 7.36 | 7.42 | 7.36 | 7.40 | 7.40 | 0.98% | 24,231 |
| Nov 18, 2025 | 7.32 | 7.38 | 7.30 | 7.33 | 7.33 | 0.08% | 68,467 |
| Nov 17, 2025 | 7.23 | 7.34 | 7.21 | 7.32 | 7.32 | 1.98% | 64,198 |
| Nov 14, 2025 | 7.19 | 7.22 | 7.17 | 7.18 | 7.18 | 0.70% | 45,648 |
| Nov 13, 2025 | 7.06 | 7.14 | 7.04 | 7.13 | 7.13 | 0.56% | 15,239 |
| Nov 12, 2025 | 7.10 | 7.11 | 7.04 | 7.09 | 7.09 | 0.03% | 69,502 |
| Nov 11, 2025 | 7.12 | 7.12 | 7.07 | 7.09 | 7.09 | -1.14% | 23,106 |
| Nov 10, 2025 | 7.14 | 7.24 | 7.12 | 7.17 | 7.17 | 0.07% | 89,995 |
| Nov 7, 2025 | 7.24 | 7.25 | 7.16 | 7.17 | 7.16 | -0.90% | 68,564 |
| Nov 6, 2025 | 7.15 | 7.24 | 7.15 | 7.23 | 7.23 | 1.62% | 42,794 |
| Nov 5, 2025 | 7.21 | 7.21 | 7.09 | 7.12 | 7.12 | -0.84% | 40,976 |
| Nov 4, 2025 | 7.17 | 7.20 | 7.15 | 7.18 | 7.17 | 1.13% | 41,932 |
| Nov 3, 2025 | 7.11 | 7.17 | 7.10 | 7.10 | 7.10 | 0.98% | 15,361 |
| Oct 31, 2025 | 7.08 | 7.10 | 7.03 | 7.03 | 7.03 | -0.82% | 18,230 |
| Oct 30, 2025 | 7.01 | 7.10 | 6.97 | 7.08 | 7.08 | 2.15% | 62,813 |
| Oct 29, 2025 | 6.84 | 6.95 | 6.82 | 6.94 | 6.93 | 2.29% | 45,830 |
| Oct 28, 2025 | 6.74 | 6.79 | 6.72 | 6.78 | 6.78 | 0.89% | 66,644 |
| Oct 27, 2025 | 6.72 | 6.75 | 6.71 | 6.72 | 6.72 | -0.22% | 123,384 |
| Oct 24, 2025 | 6.72 | 6.74 | 6.70 | 6.74 | 6.74 | -0.37% | 10,253 |
| Oct 23, 2025 | 6.80 | 6.82 | 6.74 | 6.76 | 6.76 | -0.52% | 22,494 |
| Oct 22, 2025 | 6.75 | 6.80 | 6.73 | 6.80 | 6.80 | 0.52% | 27,948 |
| Oct 21, 2025 | 6.84 | 6.84 | 6.73 | 6.76 | 6.76 | -1.10% | 123,599 |
| Oct 20, 2025 | 6.89 | 6.89 | 6.81 | 6.84 | 6.84 | -0.80% | 53,801 |
| Oct 17, 2025 | 6.94 | 6.97 | 6.89 | 6.89 | 6.89 | -0.79% | 12,913 |
| Oct 16, 2025 | 6.90 | 6.98 | 6.88 | 6.95 | 6.95 | 0.43% | 43,816 |
| Oct 15, 2025 | 6.89 | 6.95 | 6.81 | 6.92 | 6.91 | 0.20% | 57,553 |
| Oct 14, 2025 | 7.02 | 7.02 | 6.89 | 6.90 | 6.90 | -0.99% | 25,108 |
| Oct 13, 2025 | 7.02 | 7.02 | 6.95 | 6.97 | 6.97 | -1.20% | 75,039 |
| Oct 10, 2025 | 6.83 | 7.08 | 6.80 | 7.06 | 7.06 | 3.37% | 108,648 |
| Oct 9, 2025 | 6.76 | 6.84 | 6.72 | 6.83 | 6.83 | 0.96% | 46,824 |
| Oct 8, 2025 | 6.77 | 6.78 | 6.74 | 6.76 | 6.76 | -0.37% | 41,855 |
| Oct 7, 2025 | 6.67 | 6.79 | 6.65 | 6.79 | 6.79 | 1.12% | 31,387 |
| Oct 6, 2025 | 6.64 | 6.72 | 6.64 | 6.71 | 6.71 | 0.68% | 13,797 |
| Oct 3, 2025 | 6.73 | 6.73 | 6.61 | 6.67 | 6.67 | -1.26% | 45,123 |
| Oct 2, 2025 | 6.77 | 6.78 | 6.70 | 6.75 | 6.75 | -0.52% | 25,242 |
| Oct 1, 2025 | 6.84 | 6.84 | 6.78 | 6.79 | 6.79 | -1.24% | 20,057 |
| Sep 30, 2025 | 6.90 | 6.96 | 6.87 | 6.87 | 6.87 | -0.33% | 31,913 |
| Sep 29, 2025 | 6.87 | 6.93 | 6.86 | 6.89 | 6.89 | 0.12% | 24,988 |
| Sep 26, 2025 | 6.93 | 6.93 | 6.87 | 6.89 | 6.89 | -1.01% | 55,474 |
| Sep 25, 2025 | 6.83 | 6.96 | 6.83 | 6.96 | 6.95 | 2.20% | 78,510 |
| Sep 24, 2025 | 6.80 | 6.82 | 6.79 | 6.81 | 6.81 | -0.22% | 34,744 |
| Sep 23, 2025 | 6.74 | 6.82 | 6.72 | 6.82 | 6.82 | 0.40% | 44,383 |
| Sep 22, 2025 | 6.78 | 6.84 | 6.78 | 6.79 | 6.79 | 0.19% | 25,536 |
| Sep 19, 2025 | 6.69 | 6.79 | 6.69 | 6.78 | 6.78 | 1.57% | 28,208 |
| Sep 18, 2025 | 6.73 | 6.73 | 6.66 | 6.68 | 6.67 | -1.18% | 25,259 |
| Sep 17, 2025 | 6.66 | 6.77 | 6.56 | 6.76 | 6.76 | 0.67% | 176,014 |
| Sep 16, 2025 | 6.73 | 6.78 | 6.70 | 6.71 | 6.71 | -0.74% | 45,653 |
| Sep 15, 2025 | 6.72 | 6.77 | 6.69 | 6.76 | 6.76 | 0.75% | 30,889 |
| Sep 12, 2025 | 6.63 | 6.74 | 6.63 | 6.71 | 6.71 | 1.28% | 34,344 |
| Sep 11, 2025 | 6.77 | 6.77 | 6.62 | 6.63 | 6.63 | -2.07% | 38,172 |
| Sep 10, 2025 | 6.70 | 6.80 | 6.70 | 6.77 | 6.77 | 0.86% | 165,233 |
| Sep 9, 2025 | 6.67 | 6.72 | 6.67 | 6.71 | 6.71 | 0.63% | 44,028 |
| Sep 8, 2025 | 6.65 | 6.71 | 6.65 | 6.67 | 6.66 | 0.68% | 71,069 |
| Sep 5, 2025 | 6.66 | 6.68 | 6.55 | 6.62 | 6.62 | -1.33% | 38,671 |
| Sep 4, 2025 | 6.78 | 6.80 | 6.70 | 6.71 | 6.71 | -0.68% | 13,633 |
| Sep 3, 2025 | 6.69 | 6.79 | 6.69 | 6.76 | 6.76 | 0.60% | 13,683 |
| Sep 2, 2025 | 6.72 | 6.78 | 6.72 | 6.72 | 6.72 | 0.60% | 22,823 |
| Aug 29, 2025 | 6.73 | 6.73 | 6.66 | 6.68 | 6.68 | -0.67% | 9,620 |
| Aug 28, 2025 | 6.70 | 6.77 | 6.70 | 6.72 | 6.72 | 0.51% | 44,866 |
| Aug 27, 2025 | 6.74 | 6.74 | 6.66 | 6.69 | 6.69 | -0.95% | 7,069 |
| Aug 26, 2025 | 6.71 | 6.77 | 6.69 | 6.75 | 6.75 | 0.75% | 29,496 |
| Aug 25, 2025 | 6.66 | 6.71 | 6.66 | 6.70 | 6.70 | 0.92% | 14,851 |
| Aug 22, 2025 | 6.91 | 6.91 | 6.61 | 6.64 | 6.64 | -4.13% | 202,661 |
| Aug 21, 2025 | 6.91 | 6.97 | 6.91 | 6.93 | 6.92 | 0.73% | 56,532 |
| Aug 20, 2025 | 6.81 | 6.89 | 6.80 | 6.88 | 6.87 | 0.98% | 16,419 |
| Aug 19, 2025 | 6.85 | 6.85 | 6.71 | 6.81 | 6.81 | -0.76% | 41,197 |
| Aug 18, 2025 | 6.87 | 6.88 | 6.83 | 6.86 | 6.86 | -0.15% | 19,768 |
| Aug 15, 2025 | 6.83 | 6.88 | 6.83 | 6.87 | 6.87 | 0.20% | 11,288 |
| Aug 14, 2025 | 6.88 | 6.96 | 6.86 | 6.86 | 6.86 | 0.45% | 30,237 |
| 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 | 7.14 | -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 |