AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ: DWSH · Real-Time Price · USD
6.26
+0.07 (1.14%)
Mar 6, 2026, 9:30 AM EST - Market open
DWSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.18 | 6.20 | 6.14 | 6.19 | 6.19 | 0.16% | 44,151 |
| Mar 4, 2026 | 6.17 | 6.22 | 6.16 | 6.18 | 6.18 | -0.40% | 102,202 |
| Mar 3, 2026 | 6.30 | 6.34 | 6.17 | 6.21 | 6.21 | -0.18% | 71,256 |
| Mar 2, 2026 | 6.28 | 6.29 | 6.20 | 6.22 | 6.22 | 0.52% | 137,667 |
| Feb 27, 2026 | 6.22 | 6.26 | 6.17 | 6.18 | 6.18 | -0.50% | 77,391 |
| Feb 26, 2026 | 6.25 | 6.28 | 6.20 | 6.22 | 6.22 | -1.51% | 66,497 |
| Feb 25, 2026 | 6.31 | 6.36 | 6.30 | 6.31 | 6.31 | 0.72% | 81,455 |
| Feb 24, 2026 | 6.28 | 6.28 | 6.23 | 6.27 | 6.27 | -0.56% | 107,886 |
| Feb 23, 2026 | 6.27 | 6.33 | 6.27 | 6.30 | 6.30 | 2.14% | 7,340 |
| Feb 20, 2026 | 6.21 | 6.21 | 6.14 | 6.17 | 6.17 | -0.03% | 12,367 |
| Feb 19, 2026 | 6.17 | 6.20 | 6.17 | 6.17 | 6.17 | 0.98% | 27,155 |
| Feb 18, 2026 | 6.15 | 6.16 | 6.11 | 6.11 | 6.11 | -2.08% | 29,148 |
| Feb 17, 2026 | 6.21 | 6.30 | 6.21 | 6.24 | 6.24 | 0.73% | 20,908 |
| Feb 13, 2026 | 6.22 | 6.23 | 6.16 | 6.20 | 6.20 | -0.96% | 11,142 |
| Feb 12, 2026 | 6.07 | 6.29 | 6.07 | 6.26 | 6.26 | 2.46% | 53,641 |
| Feb 11, 2026 | 6.05 | 6.12 | 6.05 | 6.11 | 6.11 | 0.91% | 12,960 |
| Feb 10, 2026 | 6.11 | 6.11 | 5.99 | 6.05 | 6.05 | -1.22% | 45,493 |
| Feb 9, 2026 | 6.18 | 6.18 | 6.11 | 6.13 | 6.13 | 0.57% | 26,716 |
| Feb 6, 2026 | 6.14 | 6.17 | 6.08 | 6.09 | 6.09 | -1.62% | 38,268 |
| Feb 5, 2026 | 6.10 | 6.21 | 6.10 | 6.19 | 6.19 | 2.31% | 60,223 |
| Feb 4, 2026 | 6.15 | 6.15 | 6.02 | 6.05 | 6.05 | -3.51% | 52,455 |
| Feb 3, 2026 | 6.23 | 6.34 | 6.18 | 6.27 | 6.27 | 0.72% | 14,481 |
| Feb 2, 2026 | 6.23 | 6.24 | 6.19 | 6.23 | 6.23 | 0.08% | 44,192 |
| Jan 30, 2026 | 6.26 | 6.29 | 6.22 | 6.22 | 6.22 | -0.78% | 27,401 |
| Jan 29, 2026 | 6.25 | 6.31 | 6.25 | 6.27 | 6.27 | 0.48% | 72,403 |
| Jan 28, 2026 | 6.19 | 6.25 | 6.19 | 6.24 | 6.24 | 1.20% | 38,223 |
| Jan 27, 2026 | 6.15 | 6.20 | 6.15 | 6.17 | 6.17 | 1.31% | 58,265 |
| Jan 26, 2026 | 6.05 | 6.10 | 6.03 | 6.09 | 6.08 | 0.66% | 48,788 |
| Jan 23, 2026 | 6.00 | 6.07 | 5.99 | 6.05 | 6.05 | 1.00% | 31,436 |
| Jan 22, 2026 | 6.03 | 6.03 | 5.93 | 5.99 | 5.99 | -0.75% | 38,914 |
| Jan 21, 2026 | 6.10 | 6.14 | 6.01 | 6.03 | 6.03 | -2.58% | 38,453 |
| Jan 20, 2026 | 6.17 | 6.19 | 6.14 | 6.19 | 6.19 | 2.06% | 33,606 |
| Jan 16, 2026 | 6.07 | 6.08 | 6.06 | 6.07 | 6.07 | 0.83% | 392,206 |
| Jan 15, 2026 | 6.06 | 6.08 | 6.00 | 6.02 | 6.02 | -0.82% | 35,414 |
| Jan 14, 2026 | 6.17 | 6.17 | 6.03 | 6.07 | 6.07 | -1.14% | 14,866 |
| Jan 13, 2026 | 6.04 | 6.17 | 6.04 | 6.14 | 6.14 | 0.99% | 20,803 |
| Jan 12, 2026 | 6.07 | 6.12 | 6.06 | 6.08 | 6.08 | 0.50% | 13,975 |
| Jan 9, 2026 | 6.16 | 6.19 | 6.05 | 6.05 | 6.05 | -1.72% | 23,739 |
| Jan 8, 2026 | 6.32 | 6.39 | 6.10 | 6.15 | 6.15 | -2.21% | 53,619 |
| Jan 7, 2026 | 6.20 | 6.30 | 6.20 | 6.29 | 6.29 | 1.53% | 27,559 |
| Jan 6, 2026 | 6.35 | 6.38 | 6.19 | 6.20 | 6.20 | -2.59% | 69,552 |
| Jan 5, 2026 | 6.40 | 6.41 | 6.29 | 6.36 | 6.36 | -1.24% | 53,591 |
| Jan 2, 2026 | 6.44 | 6.46 | 6.39 | 6.44 | 6.44 | - | 10,682 |
| Dec 31, 2025 | 6.39 | 6.44 | 6.39 | 6.44 | 6.44 | 0.86% | 29,140 |
| Dec 30, 2025 | 6.41 | 6.41 | 6.37 | 6.39 | 6.39 | -0.47% | 59,363 |
| Dec 29, 2025 | 6.40 | 6.45 | 6.40 | 6.42 | 6.42 | -0.08% | 45,282 |
| Dec 26, 2025 | 6.42 | 6.46 | 6.42 | 6.42 | 6.42 | 0.16% | 56,599 |
| Dec 24, 2025 | 6.46 | 6.46 | 6.41 | 6.41 | 6.41 | -1.08% | 67,111 |
| Dec 23, 2025 | 6.42 | 6.48 | 6.42 | 6.48 | 6.48 | 1.17% | 53,661 |
| Dec 22, 2025 | 6.41 | 6.41 | 6.35 | 6.41 | 6.41 | -5.81% | 31,716 |
| Dec 19, 2025 | 6.79 | 6.81 | 6.78 | 6.80 | 6.39 | 0.29% | 35,238 |
| Dec 18, 2025 | 6.76 | 6.79 | 6.72 | 6.78 | 6.37 | 0.31% | 30,244 |
| Dec 17, 2025 | 6.80 | 6.80 | 6.72 | 6.76 | 6.35 | -0.41% | 43,912 |
| Dec 16, 2025 | 6.75 | 6.84 | 6.75 | 6.79 | 6.38 | 0.62% | 11,171 |
| Dec 15, 2025 | 6.72 | 6.79 | 6.69 | 6.75 | 6.34 | 0.15% | 17,033 |
| Dec 12, 2025 | 6.71 | 6.74 | 6.64 | 6.74 | 6.33 | 0.52% | 15,702 |
| Dec 11, 2025 | 6.77 | 6.77 | 6.68 | 6.70 | 6.30 | -0.96% | 60,532 |
| Dec 10, 2025 | 6.91 | 6.93 | 6.74 | 6.77 | 6.36 | -2.38% | 70,768 |
| Dec 9, 2025 | 6.91 | 6.94 | 6.89 | 6.93 | 6.52 | 0.07% | 15,131 |
| Dec 8, 2025 | 6.85 | 6.95 | 6.85 | 6.93 | 6.51 | 0.65% | 70,406 |
| Dec 5, 2025 | 6.87 | 6.88 | 6.81 | 6.88 | 6.47 | - | 6,658 |
| Dec 4, 2025 | 6.83 | 6.89 | 6.83 | 6.88 | 6.47 | 0.66% | 11,493 |
| Dec 3, 2025 | 6.91 | 6.91 | 6.82 | 6.84 | 6.43 | -1.16% | 56,596 |
| Dec 2, 2025 | 6.97 | 6.97 | 6.92 | 6.92 | 6.50 | 0.07% | 13,953 |
| Dec 1, 2025 | 6.95 | 6.96 | 6.84 | 6.91 | 6.50 | -0.27% | 47,464 |
| Nov 28, 2025 | 6.97 | 6.97 | 6.90 | 6.93 | 6.51 | -0.49% | 17,706 |
| Nov 26, 2025 | 7.02 | 7.03 | 6.94 | 6.96 | 6.55 | -0.81% | 39,726 |
| Nov 25, 2025 | 7.12 | 7.12 | 6.99 | 7.02 | 6.60 | -2.50% | 92,200 |
| Nov 24, 2025 | 7.22 | 7.25 | 7.18 | 7.20 | 6.77 | -0.35% | 80,328 |
| Nov 21, 2025 | 7.47 | 7.47 | 7.17 | 7.23 | 6.79 | -3.29% | 36,493 |
| Nov 20, 2025 | 7.39 | 7.50 | 7.34 | 7.47 | 7.02 | 0.96% | 76,845 |
| Nov 19, 2025 | 7.36 | 7.42 | 7.36 | 7.40 | 6.96 | 0.98% | 24,231 |
| Nov 18, 2025 | 7.32 | 7.38 | 7.30 | 7.33 | 6.89 | 0.08% | 68,467 |
| Nov 17, 2025 | 7.23 | 7.34 | 7.21 | 7.32 | 6.88 | 1.98% | 64,198 |
| Nov 14, 2025 | 7.19 | 7.22 | 7.17 | 7.18 | 6.75 | 0.70% | 45,648 |
| Nov 13, 2025 | 7.06 | 7.14 | 7.04 | 7.13 | 6.70 | 0.56% | 15,239 |
| Nov 12, 2025 | 7.10 | 7.11 | 7.04 | 7.09 | 6.67 | 0.03% | 69,502 |
| Nov 11, 2025 | 7.12 | 7.12 | 7.07 | 7.09 | 6.66 | -1.14% | 23,106 |
| Nov 10, 2025 | 7.14 | 7.24 | 7.12 | 7.17 | 6.74 | 0.07% | 89,995 |
| Nov 7, 2025 | 7.24 | 7.25 | 7.16 | 7.17 | 6.74 | -0.90% | 68,564 |
| Nov 6, 2025 | 7.15 | 7.24 | 7.15 | 7.23 | 6.80 | 1.62% | 42,794 |
| Nov 5, 2025 | 7.21 | 7.21 | 7.09 | 7.12 | 6.69 | -0.84% | 40,976 |
| Nov 4, 2025 | 7.17 | 7.20 | 7.15 | 7.18 | 6.75 | 1.13% | 41,932 |
| Nov 3, 2025 | 7.11 | 7.17 | 7.10 | 7.10 | 6.67 | 0.98% | 15,361 |
| Oct 31, 2025 | 7.08 | 7.10 | 7.03 | 7.03 | 6.61 | -0.82% | 18,230 |
| Oct 30, 2025 | 7.01 | 7.10 | 6.97 | 7.08 | 6.66 | 2.15% | 62,813 |
| Oct 29, 2025 | 6.84 | 6.95 | 6.82 | 6.94 | 6.52 | 2.29% | 45,830 |
| Oct 28, 2025 | 6.74 | 6.79 | 6.72 | 6.78 | 6.37 | 0.89% | 66,644 |
| Oct 27, 2025 | 6.72 | 6.75 | 6.71 | 6.72 | 6.32 | -0.22% | 123,384 |
| Oct 24, 2025 | 6.72 | 6.74 | 6.70 | 6.74 | 6.33 | -0.37% | 10,253 |
| Oct 23, 2025 | 6.80 | 6.82 | 6.74 | 6.76 | 6.36 | -0.52% | 22,494 |
| Oct 22, 2025 | 6.75 | 6.80 | 6.73 | 6.80 | 6.39 | 0.52% | 27,948 |
| Oct 21, 2025 | 6.84 | 6.84 | 6.73 | 6.76 | 6.36 | -1.10% | 123,599 |
| Oct 20, 2025 | 6.89 | 6.89 | 6.81 | 6.84 | 6.43 | -0.80% | 53,801 |
| Oct 17, 2025 | 6.94 | 6.97 | 6.89 | 6.89 | 6.48 | -0.79% | 12,913 |
| Oct 16, 2025 | 6.90 | 6.98 | 6.88 | 6.95 | 6.53 | 0.43% | 43,816 |
| Oct 15, 2025 | 6.89 | 6.95 | 6.81 | 6.92 | 6.50 | 0.20% | 57,553 |
| Oct 14, 2025 | 7.02 | 7.02 | 6.89 | 6.90 | 6.49 | -0.99% | 25,108 |
| Oct 13, 2025 | 7.02 | 7.02 | 6.95 | 6.97 | 6.55 | -1.20% | 75,039 |
| Oct 10, 2025 | 6.83 | 7.08 | 6.80 | 7.06 | 6.63 | 3.37% | 108,648 |