AdvisorShares Dorsey Wright Short ETF (DWSH)

6.3750
-0.0300 (-0.47%)
NASDAQ · Last Trade: May 3rd, 5:43 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For AdvisorShares Dorsey Wright Short ETF (DWSH)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20266.366.386.366.3819,5406.38
4/30/20266.436.496.406.4116,3046.41
4/29/20266.426.466.426.453,4466.45
4/28/20266.366.416.366.3913,4016.39
4/27/20266.386.406.356.397,6236.39
4/24/20266.386.426.386.404,1776.40
4/23/20266.266.426.266.4017,6716.40
4/22/20266.116.236.116.214,1396.21
4/21/20266.056.186.046.1818,8066.18
4/20/20266.206.216.126.1335,5156.13
4/17/20266.216.216.126.1829,7696.18
4/16/20266.216.286.216.2526,6866.25
4/15/20266.386.386.286.3049,8596.30
4/14/20266.426.436.346.4226,9936.42
4/13/20266.666.666.456.4521,9276.45
4/10/20266.586.676.586.6410,4276.64
4/09/20266.576.616.536.534,4056.53
4/08/20266.376.526.356.5130,8556.51
4/07/20266.526.546.516.548,6366.54
4/06/20266.526.566.506.5118,7656.51
4/02/20266.666.686.516.5430,8576.54
4/01/20266.576.646.536.5844,4486.58
3/31/20266.616.666.556.5535,5676.55
3/30/20266.676.726.616.6749,7976.67
3/27/20266.706.756.696.7415,5216.74
3/26/20266.576.656.526.6329,2746.63
3/25/20266.576.706.576.638,7836.63
3/24/20266.666.696.626.689,6926.68
3/23/20266.606.626.516.5845,7576.58
3/20/20266.656.706.626.7090,4446.70
3/19/20266.596.636.546.5852,7766.58
3/18/20266.556.576.496.5569,0246.55
3/17/20266.476.496.386.4721,5046.47
3/16/20266.526.556.496.537,8166.53
3/13/20266.516.586.506.5479,6566.54
3/12/20266.486.566.416.5484,8856.54
3/11/20266.456.486.426.4318,5476.43
3/10/20266.326.446.326.4258,3706.42
3/09/20266.356.416.266.2996,5556.29
3/06/20266.266.336.246.2434,0626.24
3/05/20266.186.206.136.1944,1516.19
3/04/20266.176.226.166.18102,2036.18
3/03/20266.306.346.176.2171,2566.21
3/02/20266.286.296.206.22137,6686.22
2/27/20266.226.256.176.1877,3926.18
2/26/20266.256.286.206.2166,4986.21
2/25/20266.316.366.306.3181,4566.31
2/24/20266.286.286.236.26107,8876.26
2/23/20266.266.336.266.307,3416.30
2/20/20266.216.216.146.1712,3676.17
2/19/20266.176.206.176.1727,1556.17
2/18/20266.156.166.116.1129,1486.11
2/17/20266.216.306.216.2420,9086.24
2/13/20266.226.236.166.2011,1426.20
2/12/20266.076.296.076.2553,6416.25
2/11/20266.056.126.056.1112,9606.11
2/10/20266.116.115.996.0545,4936.05
2/09/20266.186.186.116.1325,5166.13
2/06/20266.146.176.086.0938,2686.09
2/05/20266.106.216.106.1960,2236.19
2/04/20266.156.156.026.0552,4556.05