AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ: DWSH · Real-Time Price · USD
6.27
-0.24 (-3.62%)
At close: Jun 26, 2026, 4:00 PM EDT
6.25
-0.01 (-0.19%)
After-hours: Jun 26, 2026, 4:15 PM EDT
DWSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.45 | 6.45 | 6.25 | 6.27 | 6.27 | -3.54% | 14,129 |
| Jun 25, 2026 | 6.41 | 6.51 | 6.41 | 6.50 | 6.50 | 0.35% | 55,407 |
| Jun 24, 2026 | 6.50 | 6.50 | 6.42 | 6.47 | 6.47 | -2.09% | 53,503 |
| Jun 23, 2026 | 6.63 | 6.63 | 6.59 | 6.61 | 6.61 | -0.90% | 84,248 |
| Jun 22, 2026 | 6.63 | 6.68 | 6.63 | 6.67 | 6.67 | 1.99% | 24,929 |
| Jun 18, 2026 | 6.55 | 6.55 | 6.52 | 6.54 | 6.54 | -0.15% | 9,400 |
| Jun 17, 2026 | 6.35 | 6.56 | 6.35 | 6.55 | 6.55 | 3.16% | 26,708 |
| Jun 16, 2026 | 6.32 | 6.35 | 6.32 | 6.35 | 6.35 | -0.17% | 9,167 |
| Jun 15, 2026 | 6.24 | 6.37 | 6.24 | 6.36 | 6.36 | 0.64% | 81,767 |
| Jun 12, 2026 | 6.38 | 6.38 | 6.30 | 6.32 | 6.32 | -1.11% | 14,632 |
| Jun 11, 2026 | 6.45 | 6.48 | 6.38 | 6.39 | 6.39 | -0.23% | 66,979 |
| Jun 10, 2026 | 6.34 | 6.41 | 6.31 | 6.41 | 6.41 | 0.94% | 26,252 |
| Jun 9, 2026 | 6.40 | 6.42 | 6.33 | 6.35 | 6.35 | -1.39% | 57,493 |
| Jun 8, 2026 | 6.42 | 6.44 | 6.42 | 6.44 | 6.44 | 0.08% | 6,395 |
| Jun 5, 2026 | 6.42 | 6.46 | 6.40 | 6.43 | 6.43 | 0.39% | 100,302 |
| Jun 4, 2026 | 6.34 | 6.42 | 6.34 | 6.41 | 6.41 | -1.39% | 7,274 |
| Jun 3, 2026 | 6.45 | 6.51 | 6.44 | 6.50 | 6.50 | 2.36% | 64,891 |
| Jun 2, 2026 | 6.34 | 6.37 | 6.34 | 6.35 | 6.35 | 2.34% | 55,154 |
| Jun 1, 2026 | 6.34 | 6.34 | 6.18 | 6.20 | 6.20 | -2.29% | 96,745 |
| May 29, 2026 | 6.36 | 6.38 | 6.30 | 6.35 | 6.35 | -0.94% | 166,597 |
| May 28, 2026 | 6.47 | 6.47 | 6.39 | 6.41 | 6.41 | -1.16% | 20,640 |
| May 27, 2026 | 6.45 | 6.50 | 6.45 | 6.48 | 6.48 | -0.69% | 147,410 |
| May 26, 2026 | 6.48 | 6.53 | 6.48 | 6.53 | 6.53 | 0.62% | 4,591 |
| May 22, 2026 | 6.53 | 6.53 | 6.48 | 6.49 | 6.49 | -1.29% | 58,078 |
| May 21, 2026 | 6.63 | 6.67 | 6.56 | 6.57 | 6.57 | -0.08% | 3,684 |
| May 20, 2026 | 6.66 | 6.70 | 6.58 | 6.58 | 6.58 | -0.98% | 14,829 |
| May 19, 2026 | 6.60 | 6.65 | 6.52 | 6.64 | 6.64 | 0.46% | 10,785 |
| May 18, 2026 | 6.70 | 6.70 | 6.58 | 6.61 | 6.61 | -1.51% | 106,026 |
| May 15, 2026 | 6.73 | 6.74 | 6.67 | 6.71 | 6.71 | 0.09% | 206,088 |
| May 14, 2026 | 6.65 | 6.71 | 6.65 | 6.71 | 6.71 | 0.15% | 6,034 |
| May 13, 2026 | 6.65 | 6.73 | 6.65 | 6.70 | 6.70 | 1.52% | 70,327 |
| May 12, 2026 | 6.57 | 6.62 | 6.56 | 6.60 | 6.60 | 0.34% | 9,082 |
| May 11, 2026 | 6.45 | 6.59 | 6.45 | 6.57 | 6.57 | 2.46% | 73,218 |
| May 8, 2026 | 6.44 | 6.47 | 6.42 | 6.42 | 6.42 | 0.66% | 13,573 |
| May 7, 2026 | 6.42 | 6.42 | 6.34 | 6.37 | 6.37 | -1.12% | 74,054 |
| May 6, 2026 | 6.45 | 6.45 | 6.42 | 6.45 | 6.45 | 0.54% | 72,379 |
| May 5, 2026 | 6.48 | 6.51 | 6.41 | 6.41 | 6.41 | -0.69% | 3,692 |
| May 4, 2026 | 6.37 | 6.46 | 6.36 | 6.46 | 6.46 | 1.25% | 26,782 |
| May 1, 2026 | 6.36 | 6.39 | 6.36 | 6.38 | 6.38 | -0.47% | 19,540 |
| Apr 30, 2026 | 6.43 | 6.49 | 6.40 | 6.41 | 6.41 | -0.62% | 16,303 |
| Apr 29, 2026 | 6.42 | 6.46 | 6.42 | 6.45 | 6.45 | 0.78% | 3,446 |
| Apr 28, 2026 | 6.36 | 6.41 | 6.36 | 6.40 | 6.40 | - | 13,401 |
| Apr 27, 2026 | 6.38 | 6.40 | 6.35 | 6.40 | 6.40 | -0.01% | 7,623 |
| Apr 24, 2026 | 6.38 | 6.42 | 6.38 | 6.40 | 6.40 | 0.01% | 4,176 |
| Apr 23, 2026 | 6.26 | 6.42 | 6.26 | 6.40 | 6.40 | 2.94% | 17,670 |
| Apr 22, 2026 | 6.11 | 6.23 | 6.11 | 6.21 | 6.21 | 0.45% | 4,138 |
| Apr 21, 2026 | 6.05 | 6.19 | 6.04 | 6.19 | 6.19 | 0.98% | 18,805 |
| Apr 20, 2026 | 6.20 | 6.21 | 6.12 | 6.13 | 6.13 | -0.89% | 35,515 |
| Apr 17, 2026 | 6.21 | 6.21 | 6.12 | 6.18 | 6.18 | -1.04% | 29,768 |
| Apr 16, 2026 | 6.21 | 6.28 | 6.21 | 6.25 | 6.25 | -0.87% | 28,085 |
| Apr 15, 2026 | 6.38 | 6.38 | 6.28 | 6.30 | 6.30 | -1.95% | 49,858 |
| Apr 14, 2026 | 6.42 | 6.43 | 6.34 | 6.43 | 6.43 | -0.37% | 26,992 |
| Apr 13, 2026 | 6.66 | 6.66 | 6.45 | 6.45 | 6.45 | -2.95% | 21,926 |
| Apr 10, 2026 | 6.58 | 6.67 | 6.58 | 6.65 | 6.64 | 1.83% | 10,426 |
| Apr 9, 2026 | 6.57 | 6.61 | 6.53 | 6.53 | 6.53 | 0.23% | 4,404 |
| Apr 8, 2026 | 6.37 | 6.52 | 6.35 | 6.51 | 6.51 | -0.46% | 30,855 |
| Apr 7, 2026 | 6.52 | 6.54 | 6.51 | 6.54 | 6.54 | 0.39% | 8,634 |
| Apr 6, 2026 | 6.52 | 6.56 | 6.50 | 6.51 | 6.51 | -0.32% | 18,765 |
| Apr 2, 2026 | 6.66 | 6.68 | 6.51 | 6.54 | 6.54 | -0.60% | 30,856 |
| Apr 1, 2026 | 6.57 | 6.65 | 6.53 | 6.58 | 6.58 | 0.31% | 44,447 |
| Mar 31, 2026 | 6.61 | 6.66 | 6.55 | 6.56 | 6.56 | -1.75% | 35,566 |
| Mar 30, 2026 | 6.67 | 6.72 | 6.61 | 6.67 | 6.67 | -1.01% | 49,796 |
| Mar 27, 2026 | 6.70 | 6.75 | 6.69 | 6.74 | 6.74 | 1.66% | 15,520 |
| Mar 26, 2026 | 6.57 | 6.65 | 6.52 | 6.63 | 6.63 | 0.08% | 29,273 |
| Mar 25, 2026 | 6.57 | 6.70 | 6.57 | 6.63 | 6.63 | -0.86% | 8,782 |
| Mar 24, 2026 | 6.66 | 6.69 | 6.62 | 6.68 | 6.68 | 1.55% | 9,692 |
| Mar 23, 2026 | 6.60 | 6.62 | 6.51 | 6.58 | 6.58 | -1.78% | 45,756 |
| Mar 20, 2026 | 6.65 | 6.70 | 6.62 | 6.70 | 6.70 | 1.75% | 90,443 |
| Mar 19, 2026 | 6.59 | 6.63 | 6.54 | 6.59 | 6.59 | 0.46% | 52,775 |
| Mar 18, 2026 | 6.55 | 6.57 | 6.49 | 6.56 | 6.56 | 1.24% | 69,023 |
| Mar 17, 2026 | 6.47 | 6.49 | 6.38 | 6.48 | 6.48 | -0.82% | 21,503 |
| Mar 16, 2026 | 6.52 | 6.55 | 6.49 | 6.53 | 6.53 | -0.25% | 7,815 |
| Mar 13, 2026 | 6.51 | 6.58 | 6.50 | 6.55 | 6.55 | 0.08% | 79,655 |
| Mar 12, 2026 | 6.48 | 6.56 | 6.41 | 6.54 | 6.54 | 1.63% | 84,884 |
| Mar 11, 2026 | 6.45 | 6.48 | 6.42 | 6.44 | 6.44 | 0.23% | 18,547 |
| Mar 10, 2026 | 6.32 | 6.44 | 6.32 | 6.42 | 6.42 | 2.12% | 58,369 |
| Mar 9, 2026 | 6.35 | 6.41 | 6.26 | 6.29 | 6.29 | 0.75% | 96,554 |
| Mar 6, 2026 | 6.26 | 6.33 | 6.24 | 6.24 | 6.24 | 0.81% | 34,062 |
| 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 | 0.51% | 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 | 2.13% | 7,340 |
| Feb 20, 2026 | 6.21 | 6.21 | 6.14 | 6.17 | 6.17 | -0.02% | 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 | -1.61% | 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 |