Get the Stockscreener App
5.9095
0.93%
0.0545
Advisorshares Dorsey Wright Short Etf 1 X Shares Stock (DWSH) Price History
The historical daily chart and data for Advisorshares Dorsey Wright Short Etf 1 X Shares stock (DWSH), show that the latest closing stock price as of October 14, 2026, is $5.9095.
- Advisorshares Dorsey Wright Short Etf 1 X Shares all-time high stock price is $45.92, occurred on March 19, 2020.
- The lowest Advisorshares Dorsey Wright Short Etf 1 X Shares stock price recorded was $0.00 on November 16, 2020. Since then, Advisorshares Dorsey Wright Short Etf 1 X Shares's stock price has risen over to $5.9095 now.
- The 52-week high stock price for DWSH is $7.50, representing a 26.91% increase from the current share price, occurred on November 20, 2025.
- The 52-week low stock price for DWSH is $5.34, indicating a -9.64% decrease from the current share price, occurred on August 28, 2026.
- The closing price of Advisorshares Dorsey Wright Short Etf 1 X Shares (DWSH) stock in the beginning of 2025 was $7.05. The stock closed the year at $6.44, a loss of over -8.65% for the year.
The table below shows more information about DWSH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $5.95 | $5.88 | $0.065 | 49,711.0 | +0.93% |
| Oct 13, 2026 | $5.88 | $5.85 | $0.03 | 49,742.0 | -0.09% |
| Oct 12, 2026 | $5.89 | $5.86 | $0.03 | 2,554.0 | -0.17% |
| Oct 09, 2026 | $5.88 | $5.84 | $0.04 | 70,408.0 | -0.51% |
| Oct 08, 2026 | $6.01 | $5.90 | $0.1101 | 6,381.0 | -1.50% |
| Oct 07, 2026 | $6.02 | $5.98 | $0.04 | 3,542.0 | +0.50% |
| Oct 06, 2026 | $5.99 | $5.94 | $0.0496 | 72,077.0 | -0.67% |
| Oct 05, 2026 | $6.05 | $5.99 | $0.065 | 41,212.0 | -1.23% |
| Oct 02, 2026 | $6.08 | $6.03 | $0.045 | 34,316.0 | +1.08% |
| Oct 01, 2026 | $6.08 | $6.00 | $0.08 | 538,699.0 | -0.83% |
| Sep 30, 2026 | $6.06 | $6.02 | $0.04 | 34,846.0 | +0.17% |
| Sep 29, 2026 | $6.08 | $6.02 | $0.0599 | 5,434.0 | +0.66% |
| Sep 28, 2026 | $6.03 | $5.98 | $0.05 | 12,435.0 | +0.94% |
| Sep 25, 2026 | $5.96 | $5.92 | $0.0399 | 12,830.0 | -0.10% |
| Sep 24, 2026 | $5.97 | $5.93 | $0.04 | 7,268.0 | +1.45% |
| Sep 23, 2026 | $5.88 | $5.83 | $0.05 | 26,630.0 | +0.86% |
| Sep 22, 2026 | $5.85 | $5.79 | $0.06 | 205,144.0 | -0.18% |
| Sep 21, 2026 | $5.93 | $5.82 | $0.115 | 51,027.0 | -0.51% |
| Sep 18, 2026 | $5.88 | $5.80 | $0.075 | 431,027.0 | +1.90% |
| Sep 17, 2026 | $5.76 | $5.75 | $0.0059 | 49,953.0 | +0.45% |
| Sep 16, 2026 | $5.76 | $5.69 | $0.07 | 40,044.0 | +0.97% |
| Sep 15, 2026 | $5.69 | $5.61 | $0.0799 | 28,339.0 | +1.37% |
Advisorshares Dorsey Wright Short Etf 1 X Shares Stock (DWSH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advisorshares Dorsey Wright Short Etf 1 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DWSH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advisorshares Dorsey Wright Short Etf 1 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advisorshares Dorsey Wright Short Etf 1 X Shares Stock (DWSH) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $6.08 | $5.84 | $0.24 | 868,642.0 | -2.48% |
| Sep, 2026 | $6.08 | $5.40 | $0.6799 | 1,022,744.0 | +12.64% |
| Aug, 2026 | $5.71 | $5.34 | $0.365 | 321,232.0 | -7.20% |
| Jul, 2026 | $6.31 | $5.57 | $0.74 | 2,178,084.0 | -7.54% |
| Jun, 2026 | $6.68 | $6.18 | $0.50 | 918,622.0 | -1.18% |
| May, 2026 | $6.74 | $6.30 | $0.4399 | 1,107,409.0 | -0.94% |
| Apr, 2026 | $6.68 | $6.04 | $0.64 | 424,578.0 | -2.29% |
| Mar, 2026 | $6.75 | $6.13 | $0.615 | 1,158,678.0 | +6.00% |
| Feb, 2026 | $6.36 | $5.99 | $0.37 | 788,478.0 | -0.58% |
| Jan, 2026 | $6.46 | $5.93 | $0.5301 | 1,102,917.0 | -3.42% |
Advisorshares Dorsey Wright Short Etf 1 X Shares Stock (DWSH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.97 | $6.35 | $0.62 | 813,914.0 | -7.84% |
| Nov, 2025 | $7.50 | $6.90 | $0.60 | 951,680.0 | -1.38% |
| Oct, 2025 | $7.10 | $6.61 | $0.4899 | 1,101,670.0 | +2.27% |
| Sep, 2025 | $6.96 | $6.55 | $0.41 | 1,040,295.0 | +2.92% |
| Aug, 2025 | $7.31 | $6.61 | $0.70 | 952,422.0 | -6.49% |
| Jul, 2025 | $7.42 | $6.67 | $0.75 | 487,686.0 | -3.92% |
| Jun, 2025 | $7.97 | $7.22 | $0.7499 | 441,464.0 | -5.59% |
| May, 2025 | $8.35 | $7.45 | $0.903 | 719,204.0 | -4.26% |
| Apr, 2025 | $9.08 | $7.40 | $1.68 | 2,457,503.0 | +9.31% |
| Mar, 2025 | $7.61 | $7.13 | $0.4805 | 1,015,974.0 | +3.58% |
| Feb, 2025 | $7.35 | $6.96 | $0.39 | 771,071.0 | +4.91% |
| Jan, 2025 | $7.12 | $6.66 | $0.46 | 1,048,288.0 | -1.56% |
Advisorshares Dorsey Wright Short Etf 1 X Shares Stock (DWSH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.64 | $6.92 | $0.72 | 1,208,513.0 | +0.71% |
| Nov, 2024 | $7.47 | $6.89 | $0.58 | 497,489.0 | -5.76% |
| Oct, 2024 | $7.46 | $7.12 | $0.34 | 438,504.0 | +4.41% |
| Sep, 2024 | $7.77 | $7.00 | $0.77 | 619,994.0 | -1.99% |
| Aug, 2024 | $7.61 | $6.96 | $0.65 | 417,787.0 | +4.14% |
| Jul, 2024 | $7.61 | $6.91 | $0.70 | 421,287.0 | -6.79% |
| Jun, 2024 | $7.59 | $7.22 | $0.37 | 298,281.0 | +2.74% |
| May, 2024 | $7.55 | $7.04 | $0.51 | 662,832.0 | -2.40% |
| Apr, 2024 | $7.62 | $6.99 | $0.6339 | 735,012.0 | +7.15% |
| Mar, 2024 | $7.35 | $6.98 | $0.37 | 440,003.0 | -3.72% |
| Feb, 2024 | $7.50 | $7.18 | $0.32 | 1,139,208.0 | -1.49% |
| Jan, 2024 | $7.53 | $6.92 | $0.61 | 842,691.0 | +4.69% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):