Skip to main content
AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ: DWSH · Real-Time Price · USD
6.40
-0.01 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DWSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.366.416.366.406.40-13,401
Apr 27, 20266.386.406.356.406.40-0.02%7,623
Apr 24, 20266.386.426.386.406.400.02%4,176
Apr 23, 20266.266.426.266.406.402.93%17,670
Apr 22, 20266.116.236.116.216.210.45%4,138
Apr 21, 20266.056.196.046.196.190.98%18,805
Apr 20, 20266.206.216.126.136.13-0.89%35,515
Apr 17, 20266.216.216.126.186.18-1.04%29,768
Apr 16, 20266.216.286.216.256.25-0.87%28,085
Apr 15, 20266.386.386.286.306.30-1.95%49,858
Apr 14, 20266.426.436.346.436.43-0.37%26,992
Apr 13, 20266.666.666.456.456.45-2.95%21,926
Apr 10, 20266.586.676.586.656.641.84%10,426
Apr 9, 20266.576.616.536.536.530.23%4,404
Apr 8, 20266.376.526.356.516.51-0.46%30,855
Apr 7, 20266.526.546.516.546.540.40%8,634
Apr 6, 20266.526.566.506.516.51-0.32%18,765
Apr 2, 20266.666.686.516.546.54-0.61%30,856
Apr 1, 20266.576.656.536.586.580.31%44,447
Mar 31, 20266.616.666.556.566.56-1.75%35,566
Mar 30, 20266.676.726.616.676.67-1.01%49,796
Mar 27, 20266.706.756.696.746.741.66%15,520
Mar 26, 20266.576.656.526.636.630.08%29,273
Mar 25, 20266.576.706.576.636.63-0.87%8,782
Mar 24, 20266.666.696.626.686.681.55%9,692
Mar 23, 20266.606.626.516.586.58-1.78%45,756
Mar 20, 20266.656.706.626.706.701.75%90,443
Mar 19, 20266.596.636.546.596.590.46%52,775
Mar 18, 20266.556.576.496.566.561.24%69,023
Mar 17, 20266.476.496.386.486.48-0.83%21,503
Mar 16, 20266.526.556.496.536.53-0.24%7,815
Mar 13, 20266.516.586.506.556.550.08%79,655
Mar 12, 20266.486.566.416.546.541.63%84,884
Mar 11, 20266.456.486.426.446.440.23%18,547
Mar 10, 20266.326.446.326.426.422.12%58,369
Mar 9, 20266.356.416.266.296.290.75%96,554
Mar 6, 20266.266.336.246.246.240.81%34,062
Mar 5, 20266.186.206.146.196.190.16%44,151
Mar 4, 20266.176.226.166.186.18-0.40%102,202
Mar 3, 20266.306.346.176.216.21-0.18%71,256
Mar 2, 20266.286.296.206.226.220.52%137,667
Feb 27, 20266.226.266.176.186.18-0.50%77,391
Feb 26, 20266.256.286.206.226.22-1.51%66,497
Feb 25, 20266.316.366.306.316.310.72%81,455
Feb 24, 20266.286.286.236.276.27-0.56%107,886
Feb 23, 20266.276.336.276.306.302.14%7,340
Feb 20, 20266.216.216.146.176.17-0.03%12,367
Feb 19, 20266.176.206.176.176.170.98%27,155
Feb 18, 20266.156.166.116.116.11-2.08%29,148
Feb 17, 20266.216.306.216.246.240.73%20,908
Feb 13, 20266.226.236.166.206.20-0.96%11,142
Feb 12, 20266.076.296.076.266.262.46%53,641
Feb 11, 20266.056.126.056.116.110.91%12,960
Feb 10, 20266.116.115.996.056.05-1.22%45,493
Feb 9, 20266.186.186.116.136.130.57%26,716
Feb 6, 20266.146.176.086.096.09-1.62%38,268
Feb 5, 20266.106.216.106.196.192.31%60,223
Feb 4, 20266.156.156.026.056.05-3.51%52,455
Feb 3, 20266.236.346.186.276.270.72%14,481
Feb 2, 20266.236.246.196.236.230.08%44,192
Jan 30, 20266.266.296.226.226.22-0.78%27,401
Jan 29, 20266.256.316.256.276.270.48%72,403
Jan 28, 20266.196.256.196.246.241.20%38,223
Jan 27, 20266.156.206.156.176.171.31%58,265
Jan 26, 20266.056.106.036.096.080.66%48,788
Jan 23, 20266.006.075.996.056.051.00%31,436
Jan 22, 20266.036.035.935.995.99-0.75%38,914
Jan 21, 20266.106.146.016.036.03-2.58%38,453
Jan 20, 20266.176.196.146.196.192.06%33,606
Jan 16, 20266.076.086.066.076.070.83%392,206
Jan 15, 20266.066.086.006.026.02-0.82%35,414
Jan 14, 20266.176.176.036.076.07-1.14%14,866
Jan 13, 20266.046.176.046.146.140.99%20,803
Jan 12, 20266.076.126.066.086.080.50%13,975
Jan 9, 20266.166.196.056.056.05-1.72%23,739
Jan 8, 20266.326.396.106.156.15-2.21%53,619
Jan 7, 20266.206.306.206.296.291.53%27,559
Jan 6, 20266.356.386.196.206.20-2.59%69,552
Jan 5, 20266.406.416.296.366.36-1.24%53,591
Jan 2, 20266.446.466.396.446.44-10,682
Dec 31, 20256.396.446.396.446.440.86%29,140
Dec 30, 20256.416.416.376.396.39-0.47%59,363
Dec 29, 20256.406.456.406.426.42-0.08%45,282
Dec 26, 20256.426.466.426.426.420.16%56,599
Dec 24, 20256.466.466.416.416.41-1.08%67,111
Dec 23, 20256.426.486.426.486.481.17%53,661
Dec 22, 20256.416.416.356.416.41-5.81%31,716
Dec 19, 20256.796.816.786.806.390.29%35,238
Dec 18, 20256.766.796.726.786.370.31%30,244
Dec 17, 20256.806.806.726.766.35-0.41%43,912
Dec 16, 20256.756.846.756.796.380.62%11,171
Dec 15, 20256.726.796.696.756.340.15%17,033
Dec 12, 20256.716.746.646.746.330.52%15,702
Dec 11, 20256.776.776.686.706.30-0.96%60,532
Dec 10, 20256.916.936.746.776.36-2.38%70,768
Dec 9, 20256.916.946.896.936.520.07%15,131
Dec 8, 20256.856.956.856.936.510.65%70,406
Dec 5, 20256.876.886.816.886.47-6,658
Dec 4, 20256.836.896.836.886.470.66%11,493
Dec 3, 20256.916.916.826.846.43-1.16%56,596