Get the Stockscreener App
6.165
1.32%
0.0804
After Hours:
6.21
0.045
+0.73%
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 January 27, 2026, is $6.165.
- 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 $6.165 now.
- The 52-week high stock price for DWSH is $9.08, representing a 47.28% increase from the current share price, occurred on April 08, 2025.
- The 52-week low stock price for DWSH is $5.93, indicating a -3.81% decrease from the current share price, occurred on January 22, 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $6.20 | $6.15 | $0.05 | 58,064.0 | +1.32% |
| Jan 26, 2026 | $6.10 | $6.03 | $0.07 | 48,788.0 | +0.65% |
| Jan 23, 2026 | $6.07 | $5.99 | $0.0793 | 31,436.0 | +1.00% |
| Jan 22, 2026 | $6.03 | $5.93 | $0.10 | 38,914.0 | -0.74% |
| Jan 21, 2026 | $6.14 | $6.01 | $0.1299 | 38,453.0 | -2.59% |
| Jan 20, 2026 | $6.19 | $6.14 | $0.05 | 33,606.0 | +2.06% |
| Jan 16, 2026 | $6.08 | $6.06 | $0.0206 | 392,206.0 | +0.83% |
| Jan 15, 2026 | $6.08 | $6.00 | $0.0801 | 35,414.0 | -0.82% |
| Jan 14, 2026 | $6.17 | $6.03 | $0.14 | 14,866.0 | -1.14% |
| Jan 13, 2026 | $6.17 | $6.04 | $0.13 | 20,803.0 | +0.99% |
| Jan 12, 2026 | $6.12 | $6.06 | $0.06 | 13,975.0 | +0.50% |
| Jan 09, 2026 | $6.19 | $6.04 | $0.145 | 23,735.0 | -1.72% |
| Jan 08, 2026 | $6.39 | $6.10 | $0.29 | 53,519.0 | -2.22% |
| Jan 07, 2026 | $6.30 | $6.20 | $0.10 | 27,559.0 | +1.54% |
| Jan 06, 2026 | $6.38 | $6.19 | $0.19 | 69,452.0 | -2.59% |
| Jan 05, 2026 | $6.41 | $6.29 | $0.1167 | 53,491.0 | -1.25% |
| Jan 02, 2026 | $6.46 | $6.39 | $0.0701 | 10,682.0 | +0.00% |
| Dec 31, 2025 | $6.44 | $6.39 | $0.05 | 29,140.0 | +0.86% |
| Dec 30, 2025 | $6.41 | $6.37 | $0.04 | 59,180.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $6.46 | $5.93 | $0.5301 | 1,023,027.0 | -4.27% |
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% |
0.03%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):