Get the Stockscreener App
6.445
0.54%
0.0345
After Hours:
6.44
-0.005
-0.08%
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 May 06, 2026, is $6.445.
- 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 $6.445 now.
- The 52-week high stock price for DWSH is $8.353, representing a 29.60% increase from the current share price, occurred on May 07, 2025.
- The 52-week low stock price for DWSH is $5.93, indicating a -7.99% 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $6.45 | $6.42 | $0.03 | 72,379.0 | +0.54% |
| May 05, 2026 | $6.51 | $6.41 | $0.1005 | 3,692.0 | -0.69% |
| May 04, 2026 | $6.46 | $6.36 | $0.10 | 26,782.0 | +1.25% |
| May 01, 2026 | $6.38 | $6.36 | $0.025 | 19,540.0 | -0.47% |
| Apr 30, 2026 | $6.49 | $6.40 | $0.09 | 16,303.0 | -0.62% |
| Apr 29, 2026 | $6.46 | $6.42 | $0.04 | 3,431.0 | +0.78% |
| Apr 28, 2026 | $6.41 | $6.36 | $0.045 | 13,401.0 | +0.00% |
| Apr 27, 2026 | $6.40 | $6.35 | $0.05 | 7,623.0 | -0.01% |
| Apr 24, 2026 | $6.42 | $6.38 | $0.04 | 4,176.0 | +0.01% |
| Apr 23, 2026 | $6.42 | $6.26 | $0.1634 | 17,670.0 | +2.94% |
| Apr 22, 2026 | $6.23 | $6.11 | $0.12 | 4,138.0 | +0.45% |
| Apr 21, 2026 | $6.18 | $6.04 | $0.145 | 18,805.0 | +0.98% |
| Apr 20, 2026 | $6.21 | $6.12 | $0.085 | 35,515.0 | -0.89% |
| Apr 17, 2026 | $6.21 | $6.12 | $0.09 | 29,768.0 | -1.04% |
| Apr 16, 2026 | $6.28 | $6.21 | $0.0699 | 26,685.0 | -0.87% |
| Apr 15, 2026 | $6.38 | $6.28 | $0.0981 | 49,858.0 | -1.95% |
| Apr 14, 2026 | $6.43 | $6.34 | $0.09 | 26,992.0 | -0.37% |
| Apr 13, 2026 | $6.66 | $6.45 | $0.2112 | 21,926.0 | -2.95% |
| Apr 10, 2026 | $6.67 | $6.58 | $0.09 | 10,426.0 | +1.83% |
| Apr 09, 2026 | $6.61 | $6.53 | $0.08 | 4,404.0 | +0.23% |
| Apr 08, 2026 | $6.52 | $6.35 | $0.171 | 30,855.0 | -0.46% |
| Apr 07, 2026 | $6.54 | $6.51 | $0.0313 | 8,534.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $6.51 | $6.36 | $0.15 | 194,772.0 | +0.62% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):