AdvisorShares Dorsey Wright Short (DWSH) Historical Stock Data
6.99 ↓0.07 (-0.99%)
As of March 25, 2024, 10:05am EST.
Historical Data
In the past 30 trading days, DWSH is up 0.10% a day on average. There have been 18 days where AdvisorShares Dorsey Wright Short closed green and 12 days where DWSH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 7.01 | 6.99 | ↓$0.02 (-0.29%) | 6.98 | 7.02 | 64.53K |
2024-03-27 | 7.15 | 7.06 | ↓$0.09 (-1.21%) | 7.05 | 7.15 | 11.78K |
2024-03-26 | 7.21 | 7.26 | ↑$0.05 (0.69%) | 7.20 | 7.26 | 137.04K |
2024-03-25 | 7.19 | 7.24 | ↑$0.05 (0.70%) | 7.19 | 7.24 | 4.14K |
2024-03-22 | 7.17 | 7.22 | ↑$0.05 (0.70%) | 7.14 | 7.22 | 12.63K |
2024-03-21 | 7.10 | 7.14 | ↑$0.04 (0.56%) | 7.09 | 7.16 | 19.26K |
2024-03-20 | 7.26 | 7.16 | ↓$0.10 (-1.38%) | 7.15 | 7.26 | 7.18K |
2024-03-19 | 7.25 | 7.23 | ↓$0.02 (-0.26%) | 7.22 | 7.25 | 4.71K |
2024-03-18 | 7.22 | 7.27 | ↑$0.05 (0.69%) | 7.22 | 7.27 | 2.06K |
2024-03-15 | 7.35 | 7.24 | ↓$0.11 (-1.50%) | 7.23 | 7.35 | 12.66K |
2024-03-14 | 7.19 | 7.30 | ↑$0.11 (1.53%) | 7.19 | 7.31 | 10.88K |
2024-03-13 | 7.15 | 7.17 | ↑$0.02 (0.28%) | 7.09 | 7.17 | 46.60K |
2024-03-12 | 7.10 | 7.20 | ↑$0.10 (1.41%) | 7.10 | 7.22 | 17.04K |
2024-03-11 | 7.15 | 7.15 | ↑$0.00 (0.00%) | 7.12 | 7.17 | 34.45K |
2024-03-08 | 7.18 | 7.19 | ↑$0.01 (0.14%) | 7.12 | 7.19 | 15.48K |
2024-03-07 | 7.18 | 7.21 | ↑$0.03 (0.41%) | 7.17 | 7.21 | 11.35K |
2024-03-06 | 7.29 | 7.28 | ↓$0.01 (-0.14%) | 7.23 | 7.31 | 44.30K |
2024-03-05 | 7.28 | 7.34 | ↑$0.06 (0.82%) | 7.26 | 7.34 | 21.35K |
2024-03-04 | 7.22 | 7.27 | ↑$0.05 (0.69%) | 7.22 | 7.31 | 7.30K |
2024-03-01 | 7.31 | 7.25 | ↓$0.06 (-0.82%) | 7.20 | 7.31 | 10.77K |
2024-02-29 | 7.20 | 7.26 | ↑$0.06 (0.83%) | 7.20 | 7.27 | 10.97K |
2024-02-28 | 7.26 | 7.30 | ↑$0.04 (0.55%) | 7.26 | 7.30 | 2.55K |
2024-02-27 | 7.27 | 7.25 | ↓$0.02 (-0.24%) | 7.22 | 7.28 | 355.68K |
2024-02-26 | 7.31 | 7.34 | ↑$0.03 (0.41%) | 7.29 | 7.38 | 27.92K |
2024-02-23 | 7.32 | 7.34 | ↑$0.02 (0.27%) | 7.29 | 7.36 | 64.21K |
2024-02-22 | 7.34 | 7.32 | ↓$0.02 (-0.27%) | 7.29 | 7.37 | 87.42K |
2024-02-21 | 7.38 | 7.36 | ↓$0.02 (-0.27%) | 7.32 | 7.38 | 12K |
2024-02-20 | 7.37 | 7.34 | ↓$0.03 (-0.41%) | 7.31 | 7.37 | 8.94K |
2024-02-16 | 7.28 | 7.30 | ↑$0.02 (0.24%) | 7.25 | 7.32 | 140.60K |
2024-02-15 | 7.33 | 7.25 | ↓$0.08 (-1.09%) | 7.22 | 7.33 | 43.43K |
Create an account or log in to view more rows.
$DWSH HODL
$DWSH ADDING MORE…
$DWSH about to pop IMHO
$DWSH Time to buy here
$DWSH added
$DWSH prepare your cash to buy dip
$DWSH in it to win it
$DWSH let’s ride
$DWSH to the moon!!! lfG
$DWSH run it!