AdvisorShares Dorsey Wright Short (DWSH) Historical Stock Data

6.68 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DWSH is up 0.13% a day on average. There have been 16 days where AdvisorShares Dorsey Wright Short closed green and 14 days where DWSH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-23	6.77	6.68	↓$0.09 (-1.33%)	6.68	6.80	16.15K
2025-01-22	6.71	6.75	↑$0.04 (0.60%)	6.71	6.77	8.32K
2025-01-21	6.76	6.69	↓$0.07 (-1.04%)	6.67	6.76	32.21K
2025-01-17	6.85	6.84	↓$0.01 (-0.15%)	6.77	6.85	64.20K
2025-01-16	6.95	6.89	↓$0.06 (-0.86%)	6.87	6.96	22.08K
2025-01-15	6.86	6.90	↑$0.04 (0.58%)	6.85	6.91	21.80K
2025-01-14	6.90	6.98	↑$0.08 (1.16%)	6.89	7.02	33.92K
2025-01-13	7.08	6.96	↓$0.12 (-1.69%)	6.96	7.08	25.57K
2025-01-10	7.07	7.08	↑$0.01 (0.08%)	7.04	7.12	42.18K
2025-01-08	6.96	7.02	↑$0.06 (0.86%)	6.96	7.08	5.42K
2025-01-07	6.89	6.96	↑$0.07 (1.02%)	6.85	6.97	9.29K
2025-01-06	6.90	6.96	↑$0.06 (0.93%)	6.83	6.96	187.80K
2025-01-03	7.02	7.00	↓$0.02 (-0.28%)	6.97	7.04	58.57K
2025-01-02	6.99	7.05	↑$0.06 (0.86%)	6.90	7.07	27.53K
2024-12-31	7.01	7.03	↑$0.02 (0.34%)	6.96	7.05	129.78K
2024-12-30	7.06	7.08	↑$0.02 (0.28%)	7.03	7.15	42.40K
2024-12-27	6.96	7.01	↑$0.05 (0.72%)	6.93	7.05	265.75K
2024-12-26	6.97	6.94	↓$0.03 (-0.43%)	6.92	6.97	22.95K
2024-12-24	7.03	7.00	↓$0.03 (-0.43%)	6.99	7.08	7.76K
2024-12-23	7.07	7.06	↓$0.01 (-0.14%)	7.05	7.12	17.91K
2024-12-20	7.64	7.51	↓$0.13 (-1.70%)	7.45	7.64	29.41K
2024-12-19	7.51	7.59	↑$0.08 (1.07%)	7.49	7.62	20.28K
2024-12-18	7.29	7.54	↑$0.25 (3.43%)	7.27	7.54	10.69K
2024-12-17	7.26	7.33	↑$0.07 (0.93%)	7.26	7.34	22.91K
2024-12-16	7.26	7.25	↓$0.01 (-0.07%)	7.16	7.27	41.50K
2024-12-13	7.19	7.18	↓$0.01 (-0.20%)	7.16	7.23	12.72K
2024-12-12	7.13	7.15	↑$0.02 (0.28%)	7.11	7.15	21.99K
2024-12-11	7.09	7.11	↑$0.02 (0.30%)	7.07	7.15	204.44K
2024-12-10	7.12	7.08	↓$0.04 (-0.61%)	7.02	7.14	5.52K
2024-12-09	7.11	7.07	↓$0.04 (-0.56%)	6.96	7.11	82.80K