Get the Stockscreener App
7.14
0.78%
0.055
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 February 07, 2025, is $7.14.
- 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 $7.14 now.
- The 52-week high stock price for DWSH is $7.77, representing a 8.82% increase from the current share price, occurred on September 11, 2024.
- The 52-week low stock price for DWSH is $6.66, indicating a -6.72% 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $7.14 | $7.07 | $0.07 | 61,636.0 | +0.78% |
| Feb 06, 2025 | $7.10 | $6.98 | $0.12 | 15,188.0 | +1.43% |
| Feb 05, 2025 | $7.01 | $6.96 | $0.05 | 22,765.0 | -0.21% |
| Feb 04, 2025 | $7.05 | $6.97 | $0.08 | 15,099.0 | -0.28% |
| Feb 03, 2025 | $7.11 | $6.97 | $0.14 | 16,825.0 | +1.45% |
| Jan 31, 2025 | $6.92 | $6.76 | $0.16 | 129,324.0 | +1.69% |
| Jan 30, 2025 | $6.85 | $6.77 | $0.08 | 121,919.0 | -0.58% |
| Jan 29, 2025 | $6.85 | $6.83 | $0.0201 | 179,127.0 | +0.37% |
| Jan 28, 2025 | $6.82 | $6.73 | $0.09 | 13,207.0 | +1.79% |
| Jan 27, 2025 | $6.74 | $6.66 | $0.08 | 11,834.0 | -0.59% |
| Jan 24, 2025 | $6.74 | $6.70 | $0.0447 | 20,166.0 | +0.90% |
| Jan 23, 2025 | $6.80 | $6.68 | $0.12 | 21,504.0 | -1.04% |
| Jan 22, 2025 | $6.77 | $6.71 | $0.06 | 8,329.0 | +0.90% |
| Jan 21, 2025 | $6.76 | $6.67 | $0.09 | 32,453.0 | -2.19% |
| Jan 17, 2025 | $6.85 | $6.77 | $0.08 | 64,206.0 | -0.73% |
| Jan 16, 2025 | $6.96 | $6.87 | $0.09 | 22,076.0 | -0.14% |
| Jan 15, 2025 | $6.91 | $6.85 | $0.061 | 21,803.0 | -1.15% |
| Jan 14, 2025 | $7.02 | $6.89 | $0.13 | 40,787.0 | +0.29% |
| Jan 13, 2025 | $7.08 | $6.96 | $0.12 | 29,937.0 | -1.64% |
| Jan 10, 2025 | $7.12 | $7.04 | $0.08 | 42,498.0 | +0.79% |
| Jan 08, 2025 | $7.08 | $6.96 | $0.12 | 5,415.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $7.14 | $6.96 | $0.18 | 131,513.0 | +3.18% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):