Get the Stockscreener App
5.89
3.13%
-0.19
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 July 27, 2026, is $5.89.
- 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 $5.89 now.
- The 52-week high stock price for DWSH is $7.50, representing a 27.33% increase from the current share price, occurred on November 20, 2025.
- The 52-week low stock price for DWSH is $5.57, indicating a -5.43% decrease from the current share price, occurred on July 06, 2026.
- The closing price of Advisorshares Dorsey Wright Short Etf 1 X Shares (DWSH) stock in the beginning of 2025 was $8.41. The stock closed the year at $9.96, a gain of over 18.43% 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $6.01 | $5.86 | $0.155 | 35,103.0 | -3.13% |
| Jul 24, 2026 | $6.18 | $6.08 | $0.105 | 24,221.0 | -2.56% |
| Jul 23, 2026 | $6.30 | $6.20 | $0.10 | 32,757.0 | +0.81% |
| Jul 22, 2026 | $6.20 | $6.11 | $0.095 | 61,817.0 | +1.39% |
| Jul 21, 2026 | $6.12 | $6.03 | $0.09 | 66,423.0 | +2.00% |
| Jul 20, 2026 | $6.07 | $5.98 | $0.09 | 39,525.0 | -0.08% |
| Jul 17, 2026 | $6.00 | $5.82 | $0.18 | 18,468.0 | +1.53% |
| Jul 16, 2026 | $5.99 | $5.88 | $0.11 | 83,761.0 | -3.75% |
| Jul 15, 2026 | $6.15 | $6.12 | $0.029 | 620.0 | -0.81% |
| Jul 14, 2026 | $6.19 | $6.14 | $0.048 | 7,599.0 | +1.79% |
| Jul 13, 2026 | $6.08 | $6.02 | $0.064 | 8,026.0 | -1.14% |
| Jul 10, 2026 | $6.16 | $6.09 | $0.07 | 32,247.0 | -0.87% |
| Jul 09, 2026 | $6.31 | $6.19 | $0.12 | 3,232.0 | -0.32% |
| Jul 08, 2026 | $6.24 | $6.08 | $0.16 | 39,427.0 | +3.93% |
| Jul 07, 2026 | $5.98 | $5.94 | $0.04 | 33,837.0 | +4.94% |
| Jul 06, 2026 | $5.80 | $5.57 | $0.23 | 1,373,980.0 | -5.34% |
| Jul 02, 2026 | $6.08 | $6.00 | $0.08 | 39,412.0 | -1.71% |
| Jul 01, 2026 | $6.13 | $6.06 | $0.0681 | 139,763.0 | -2.31% |
| Jun 30, 2026 | $6.33 | $6.25 | $0.08 | 48,765.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $6.31 | $5.57 | $0.74 | 2,075,321.0 | -6.06% |
| 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% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):