AdvisorShares Dorsey Wright Short ETF (DWSH)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 7.20 | 7.20 | 7.08 | 7.15 | 7.15 | 25,544 |
| May 10, 2024 | 7.21 | 7.25 | 7.20 | 7.22 | 7.22 | 58,300 |
| May 09, 2024 | 7.31 | 7.33 | 7.23 | 7.24 | 7.24 | 9,800 |
| May 08, 2024 | 7.30 | 7.33 | 7.28 | 7.30 | 7.30 | 9,100 |
| May 07, 2024 | 7.26 | 7.29 | 7.23 | 7.29 | 7.29 | 118,100 |
| May 06, 2024 | 7.26 | 7.32 | 7.24 | 7.30 | 7.30 | 15,200 |
| May 03, 2024 | 7.28 | 7.32 | 7.20 | 7.32 | 7.32 | 68,200 |
| May 02, 2024 | 7.39 | 7.40 | 7.31 | 7.35 | 7.35 | 36,500 |
| May 01, 2024 | 7.48 | 7.50 | 7.34 | 7.48 | 7.48 | 28,800 |
| Apr 30, 2024 | 7.42 | 7.49 | 7.41 | 7.49 | 7.49 | 6,200 |
| Apr 29, 2024 | 7.38 | 7.38 | 7.31 | 7.35 | 7.35 | 2,300 |
| Apr 26, 2024 | 7.43 | 7.45 | 7.38 | 7.45 | 7.45 | 23,100 |
| Apr 25, 2024 | 7.45 | 7.52 | 7.44 | 7.49 | 7.49 | 54,500 |
| Apr 24, 2024 | 7.41 | 7.46 | 7.40 | 7.41 | 7.41 | 11,200 |
| Apr 23, 2024 | 7.49 | 7.49 | 7.39 | 7.41 | 7.41 | 17,300 |
| Apr 22, 2024 | 7.41 | 7.52 | 7.41 | 7.46 | 7.46 | 67,300 |
| Apr 19, 2024 | 7.54 | 7.54 | 7.48 | 7.50 | 7.50 | 34,300 |
| Apr 18, 2024 | 7.60 | 7.61 | 7.51 | 7.58 | 7.58 | 106,600 |
| Apr 17, 2024 | 7.58 | 7.62 | 7.54 | 7.62 | 7.62 | 44,400 |
| Apr 16, 2024 | 7.54 | 7.62 | 7.54 | 7.61 | 7.61 | 33,900 |
| Apr 15, 2024 | 7.40 | 7.54 | 7.34 | 7.49 | 7.49 | 87,200 |
| Apr 12, 2024 | 7.30 | 7.50 | 7.30 | 7.49 | 7.49 | 89,700 |
| Apr 11, 2024 | 7.25 | 7.35 | 7.25 | 7.28 | 7.28 | 16,600 |
| Apr 10, 2024 | 7.27 | 7.30 | 7.24 | 7.28 | 7.28 | 14,800 |
| Apr 09, 2024 | 7.13 | 7.13 | 7.09 | 7.12 | 7.12 | 5,200 |
| Apr 08, 2024 | 7.18 | 7.20 | 7.17 | 7.20 | 7.20 | 2,100 |
| Apr 05, 2024 | 7.29 | 7.29 | 7.24 | 7.27 | 7.27 | 13,800 |
| Apr 04, 2024 | 7.12 | 7.27 | 7.10 | 7.27 | 7.27 | 16,500 |
| Apr 03, 2024 | 7.17 | 7.20 | 7.15 | 7.16 | 7.16 | 78,600 |
| Apr 02, 2024 | 7.13 | 7.18 | 7.13 | 7.16 | 7.16 | 7,000 |
| Apr 01, 2024 | 6.99 | 7.08 | 6.99 | 7.08 | 7.08 | 2,300 |
| Mar 28, 2024 | 7.01 | 7.02 | 6.98 | 6.99 | 6.99 | 64,600 |
| Mar 27, 2024 | 7.26 | 7.26 | 7.05 | 7.06 | 7.06 | 11,800 |
| Mar 26, 2024 | 7.21 | 7.26 | 7.20 | 7.26 | 7.26 | 72,000 |
| Mar 25, 2024 | 7.19 | 7.24 | 7.18 | 7.24 | 7.24 | 4,200 |
| Mar 22, 2024 | 7.17 | 7.22 | 7.14 | 7.22 | 7.22 | 12,600 |
| Mar 21, 2024 | 7.10 | 7.16 | 7.09 | 7.14 | 7.14 | 19,200 |
| Mar 20, 2024 | 7.26 | 7.26 | 7.15 | 7.16 | 7.16 | 7,200 |
| Mar 19, 2024 | 7.25 | 7.25 | 7.22 | 7.23 | 7.23 | 4,700 |
| Mar 18, 2024 | 7.22 | 7.27 | 7.22 | 7.27 | 7.27 | 2,100 |
| Mar 15, 2024 | 7.35 | 7.35 | 7.22 | 7.24 | 7.24 | 18,100 |
| Mar 14, 2024 | 7.19 | 7.30 | 7.19 | 7.30 | 7.30 | 14,600 |
| Mar 13, 2024 | 7.15 | 7.17 | 7.09 | 7.17 | 7.17 | 46,600 |
| Mar 12, 2024 | 7.10 | 7.22 | 7.10 | 7.20 | 7.20 | 17,100 |
| Mar 11, 2024 | 7.15 | 7.17 | 7.12 | 7.15 | 7.15 | 34,500 |
| Mar 08, 2024 | 7.18 | 7.19 | 7.11 | 7.19 | 7.19 | 15,500 |
| Mar 07, 2024 | 7.18 | 7.21 | 7.17 | 7.21 | 7.21 | 11,400 |
| Mar 06, 2024 | 7.29 | 7.30 | 7.23 | 7.28 | 7.28 | 44,300 |
| Mar 05, 2024 | 7.28 | 7.34 | 7.26 | 7.34 | 7.34 | 21,400 |
| Mar 04, 2024 | 7.22 | 7.31 | 7.22 | 7.30 | 7.30 | 7,300 |
| Mar 01, 2024 | 7.31 | 7.31 | 7.20 | 7.25 | 7.25 | 10,800 |
| Feb 29, 2024 | 7.20 | 7.27 | 7.20 | 7.26 | 7.26 | 11,000 |
| Feb 28, 2024 | 7.26 | 7.30 | 7.26 | 7.30 | 7.30 | 2,600 |
| Feb 27, 2024 | 7.27 | 7.28 | 7.22 | 7.25 | 7.25 | 355,700 |
| Feb 26, 2024 | 7.31 | 7.38 | 7.29 | 7.34 | 7.34 | 27,900 |
| Feb 23, 2024 | 7.32 | 7.36 | 7.29 | 7.34 | 7.34 | 64,200 |
| Feb 22, 2024 | 7.34 | 7.37 | 7.29 | 7.32 | 7.32 | 87,400 |
| Feb 21, 2024 | 7.38 | 7.38 | 7.32 | 7.36 | 7.36 | 12,000 |
| Feb 20, 2024 | 7.37 | 7.37 | 7.31 | 7.34 | 7.34 | 9,000 |
| Feb 16, 2024 | 7.28 | 7.32 | 7.25 | 7.30 | 7.30 | 140,600 |
| Feb 15, 2024 | 7.33 | 7.33 | 7.22 | 7.25 | 7.25 | 43,600 |
| Feb 14, 2024 | 7.36 | 7.41 | 7.32 | 7.32 | 7.32 | 22,400 |
| Feb 13, 2024 | 7.39 | 7.50 | 7.36 | 7.46 | 7.46 | 158,100 |
| Feb 12, 2024 | 7.41 | 7.41 | 7.23 | 7.26 | 7.26 | 14,500 |
| Feb 09, 2024 | 7.37 | 7.44 | 7.37 | 7.42 | 7.42 | 11,100 |
| Feb 08, 2024 | 7.45 | 7.45 | 7.36 | 7.39 | 7.39 | 8,300 |
| Feb 07, 2024 | 7.35 | 7.42 | 7.35 | 7.42 | 7.42 | 13,400 |
| Feb 06, 2024 | 7.48 | 7.48 | 7.32 | 7.36 | 7.36 | 42,900 |
| Feb 05, 2024 | 7.37 | 7.44 | 7.36 | 7.44 | 7.44 | 24,900 |
| Feb 02, 2024 | 7.29 | 7.35 | 7.23 | 7.30 | 7.30 | 32,600 |
| Feb 01, 2024 | 7.31 | 7.34 | 7.18 | 7.22 | 7.22 | 57,000 |
| Jan 31, 2024 | 7.22 | 7.37 | 7.18 | 7.37 | 7.37 | 96,100 |
| Jan 30, 2024 | 7.24 | 7.24 | 7.20 | 7.23 | 7.23 | 5,600 |
| Jan 29, 2024 | 7.25 | 7.25 | 7.14 | 7.18 | 7.18 | 28,900 |
| Jan 26, 2024 | 7.20 | 7.22 | 7.18 | 7.22 | 7.22 | 13,500 |
| Jan 25, 2024 | 7.33 | 7.33 | 7.25 | 7.26 | 7.26 | 19,700 |
| Jan 24, 2024 | 7.25 | 7.39 | 7.21 | 7.38 | 7.38 | 33,800 |
| Jan 23, 2024 | 7.27 | 7.35 | 7.22 | 7.31 | 7.31 | 75,800 |
| Jan 22, 2024 | 7.42 | 7.42 | 7.29 | 7.35 | 7.35 | 55,600 |
| Jan 19, 2024 | 7.42 | 7.53 | 7.40 | 7.45 | 7.45 | 32,200 |
| Jan 18, 2024 | 7.44 | 7.53 | 7.44 | 7.46 | 7.46 | 25,800 |
| Jan 17, 2024 | 7.42 | 7.53 | 7.41 | 7.50 | 7.50 | 39,800 |
| Jan 16, 2024 | 7.31 | 7.40 | 7.31 | 7.39 | 7.39 | 16,500 |
| Jan 12, 2024 | 7.15 | 7.31 | 7.15 | 7.27 | 7.27 | 34,600 |
| Jan 11, 2024 | 7.16 | 7.27 | 7.16 | 7.24 | 7.24 | 28,500 |
| Jan 10, 2024 | 7.17 | 7.20 | 7.12 | 7.15 | 7.15 | 10,300 |
| Jan 09, 2024 | 7.14 | 7.14 | 7.08 | 7.12 | 7.12 | 19,200 |
| Jan 08, 2024 | 7.24 | 7.24 | 7.05 | 7.05 | 7.05 | 28,100 |
| Jan 05, 2024 | 7.28 | 7.28 | 7.16 | 7.23 | 7.23 | 97,500 |
| Jan 04, 2024 | 7.26 | 7.26 | 7.20 | 7.21 | 7.21 | 31,100 |
| Jan 03, 2024 | 7.05 | 7.25 | 7.05 | 7.22 | 7.22 | 68,500 |
| Jan 02, 2024 | 7.07 | 7.07 | 6.92 | 6.99 | 6.99 | 81,400 |
| Dec 29, 2023 | 6.99 | 7.05 | 6.95 | 7.04 | 7.04 | 121,700 |
| Dec 28, 2023 | 7.00 | 7.00 | 6.94 | 6.96 | 6.96 | 33,100 |
| Dec 27, 2023 | 6.98 | 7.02 | 6.95 | 6.99 | 6.99 | 43,200 |
| Dec 26, 2023 | 7.07 | 7.07 | 6.98 | 7.01 | 7.01 | 53,400 |
| Dec 26, 2023 | 0.724 Dividend | |||||
| Dec 22, 2023 | 7.77 | 7.82 | 7.75 | 7.76 | 7.04 | 47,800 |
| Dec 21, 2023 | 7.86 | 7.87 | 7.79 | 7.81 | 7.08 | 43,800 |
| Dec 20, 2023 | 7.83 | 7.96 | 7.73 | 7.96 | 7.22 | 33,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.