Get the Stockscreener App
7.87
1.55%
0.12
After Hours:
7.87
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 30, 2025, is $7.87.
- 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 $7.87 now.
- The 52-week high stock price for DWSH is $9.08, representing a 15.37% increase from the current share price, occurred on April 08, 2025.
- The 52-week low stock price for DWSH is $6.66, indicating a -15.37% decrease from the current share price, occurred on January 27, 2025.
- The closing price of Advisorshares Dorsey Wright Short Etf 1 X Shares (DWSH) stock in the beginning of 2024 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 30, 2025 | $7.89 | $7.75 | $0.139 | 6,760.0 | +1.55% |
| May 29, 2025 | $7.80 | $7.67 | $0.13 | 22,033.0 | -0.38% |
| May 28, 2025 | $7.79 | $7.68 | $0.11 | 10,775.0 | +0.90% |
| May 27, 2025 | $7.87 | $7.68 | $0.19 | 32,010.0 | -2.77% |
| May 23, 2025 | $8.01 | $7.92 | $0.0894 | 14,891.0 | +0.76% |
| May 22, 2025 | $7.92 | $7.80 | $0.12 | 24,594.0 | +0.25% |
| May 21, 2025 | $7.89 | $7.65 | $0.24 | 32,099.0 | +3.47% |
| May 20, 2025 | $7.61 | $7.53 | $0.08 | 19,838.0 | -0.31% |
| May 19, 2025 | $7.65 | $7.57 | $0.08 | 21,908.0 | +1.20% |
| May 16, 2025 | $7.57 | $7.49 | $0.085 | 4,670.0 | -1.05% |
| May 15, 2025 | $7.66 | $7.57 | $0.09 | 5,742.0 | -0.52% |
| May 14, 2025 | $7.64 | $7.49 | $0.15 | 26,611.0 | +1.73% |
| May 13, 2025 | $7.52 | $7.45 | $0.07 | 25,884.0 | -0.13% |
| May 12, 2025 | $7.62 | $7.45 | $0.17 | 119,885.0 | -6.58% |
| May 09, 2025 | $8.05 | $7.93 | $0.12 | 26,759.0 | -0.49% |
| May 08, 2025 | $8.27 | $8.00 | $0.27 | 109,012.0 | -2.65% |
| May 07, 2025 | $8.35 | $8.23 | $0.1204 | 24,852.0 | +0.36% |
| May 06, 2025 | $8.30 | $8.16 | $0.14 | 38,978.0 | +1.85% |
| May 05, 2025 | $8.17 | $8.06 | $0.11 | 52,171.0 | +0.93% |
| May 02, 2025 | $8.12 | $7.99 | $0.1232 | 41,230.0 | -1.77% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $8.35 | $7.45 | $0.903 | 725,964.0 | -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% |
Advisorshares Dorsey Wright Short Etf 1 X Shares Stock (DWSH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.98 | $6.94 | $2.04 | 998,551.0 | -21.52% |
| Nov, 2023 | $10.10 | $8.86 | $1.24 | 2,648,046.0 | -10.12% |
| Oct, 2023 | $10.12 | $9.17 | $0.95 | 2,447,559.0 | +8.71% |
| Sep, 2023 | $9.37 | $8.33 | $1.04 | 994,353.0 | +8.64% |
| Aug, 2023 | $8.69 | $7.89 | $0.7999 | 1,041,188.0 | +7.10% |
| Jul, 2023 | $8.96 | $7.81 | $1.15 | 857,458.0 | -9.80% |
| Jun, 2023 | $9.76 | $8.69 | $1.07 | 1,565,871.0 | -9.16% |
| May, 2023 | $9.82 | $9.12 | $0.70 | 1,261,160.0 | +5.14% |
| Apr, 2023 | $9.56 | $8.90 | $0.66 | 819,301.0 | +1.10% |
| Mar, 2023 | $9.85 | $8.33 | $1.52 | 1,843,912.0 | +5.24% |
| Feb, 2023 | $8.73 | $7.49 | $1.24 | 2,842,378.0 | +4.73% |
| Jan, 2023 | $9.97 | $8.21 | $1.76 | 1,257,823.0 | -17.47% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):