AdvisorShares Dorsey Wright Short ETF - DWSH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	7.24	7.16	7.16	7.25	7.16	68,600
November 06, 2025	7.23	7.23	7.23	7.24	7.2	31,620
November 05, 2025	7.21	7.12	7.12	7.21	7.09	41,000
November 04, 2025	7.17	7.17	7.17	7.2	7.15	41,932
November 03, 2025	7.11	7.1	7.1	7.17	7.1	15,400
October 31, 2025	7.08	7.03	7.03	7.1	7.03	18,230
October 30, 2025	7.01	7.08	7.08	7.1	6.97	62,813
October 29, 2025	6.84	6.93	6.93	6.95	6.82	45,830
October 28, 2025	6.74	6.78	6.78	6.79	6.72	66,770
October 27, 2025	6.72	6.72	6.72	6.75	6.71	123,400
October 24, 2025	6.72	6.74	6.74	6.74	6.7	10,300
October 23, 2025	6.8	6.76	6.76	6.82	6.74	22,500
October 22, 2025	6.75	6.8	6.8	6.8	6.73	27,948
October 21, 2025	6.84	6.76	6.76	6.84	6.73	123,600
October 20, 2025	6.89	6.84	6.84	6.89	6.81	53,801
October 17, 2025	6.94	6.89	6.89	6.97	6.89	12,913
October 16, 2025	6.9	6.95	6.95	6.98	6.88	43,912
October 15, 2025	6.89	6.91	6.91	6.95	6.81	58,549
October 14, 2025	7.02	6.9	6.9	7.02	6.89	25,206
October 13, 2025	7.02	6.97	6.97	7.02	6.95	75,039
October 10, 2025	6.83	7.06	7.06	7.08	6.8	108,648
October 09, 2025	6.76	6.83	6.83	6.84	6.72	46,824
October 08, 2025	6.77	6.76	6.76	6.78	6.74	41,900
October 07, 2025	6.67	6.79	6.79	6.79	6.65	31,400
October 06, 2025	6.64	6.71	6.71	6.72	6.64	13,797
October 03, 2025	6.73	6.67	6.67	6.73	6.61	45,123
October 02, 2025	6.77	6.75	6.75	6.78	6.7	25,242
October 01, 2025	6.84	6.79	6.79	6.84	6.78	20,100
September 30, 2025	6.9	6.87	6.87	6.96	6.87	31,913
September 29, 2025	6.87	6.89	6.89	6.93	6.86	25,000
September 26, 2025	6.93	6.89	6.89	6.93	6.87	55,500
September 25, 2025	6.88	6.95	6.95	6.96	6.87	78,490
September 24, 2025	6.8	6.81	6.81	6.82	6.79	34,744
September 23, 2025	6.74	6.82	6.82	6.82	6.72	44,400
September 22, 2025	6.78	6.79	6.79	6.84	6.78	25,536
September 19, 2025	6.69	6.78	6.78	6.79	6.69	28,304
September 18, 2025	6.73	6.68	6.68	6.73	6.66	25,300
September 17, 2025	6.66	6.76	6.76	6.77	6.56	176,512
September 16, 2025	6.73	6.71	6.71	6.78	6.7	45,700
September 15, 2025	6.72	6.76	6.76	6.77	6.69	30,957
September 12, 2025	6.63	6.71	6.71	6.74	6.63	34,344
September 11, 2025	6.77	6.63	6.63	6.77	6.62	38,268
September 10, 2025	6.7	6.77	6.77	6.8	6.7	165,233
September 09, 2025	6.67	6.71	6.71	6.72	6.67	44,028
September 08, 2025	6.65	6.66	6.66	6.71	6.65	71,100
September 05, 2025	6.67	6.62	6.62	6.69	6.55	38,667
September 04, 2025	6.78	6.71	6.71	6.8	6.7	13,958
September 03, 2025	6.69	6.76	6.76	6.79	6.69	13,700
September 02, 2025	6.72	6.72	6.72	6.78	6.72	22,823
August 29, 2025	6.73	6.68	6.68	6.73	6.66	10,116
August 28, 2025	6.7	6.72	6.72	6.77	6.7	44,900
August 27, 2025	6.74	6.69	6.69	6.74	6.66	7,165
August 26, 2025	6.71	6.75	6.75	6.77	6.69	29,500
August 25, 2025	6.66	6.7	6.7	6.71	6.66	14,900
August 22, 2025	6.91	6.64	6.64	6.91	6.61	202,700
August 21, 2025	6.91	6.92	6.92	6.97	6.91	56,532
August 20, 2025	6.81	6.87	6.87	6.89	6.8	16,419
August 19, 2025	6.85	6.81	6.81	6.85	6.71	41,292
August 18, 2025	6.87	6.86	6.86	6.88	6.83	19,768
August 15, 2025	6.83	6.87	6.87	6.88	6.83	11,300

AdvisorShares Dorsey Wright Short ETF (DWSH) NASDAQ