AdvisorShares Dorsey Wright Short ETF (DWSH)

6.5400
-0.0100 (-0.15%)
NASDAQ· Last Trade: Jun 21st, 1:51 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For AdvisorShares Dorsey Wright Short ETF (DWSH)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20266.556.556.526.549,4006.54
6/17/20266.346.566.346.5526,7096.55
6/16/20266.326.356.326.359,1686.35
6/15/20266.246.376.246.3681,7686.36
6/12/20266.386.386.306.3214,6336.32
6/11/20266.456.486.386.3966,9796.39
6/10/20266.316.416.316.4126,2536.41
6/09/20266.406.426.336.3557,4946.35
6/08/20266.426.436.426.436,3966.43
6/05/20266.426.466.406.43100,3036.43
6/04/20266.346.426.346.417,2736.41
6/03/20266.456.516.436.5064,8926.50
6/02/20266.346.376.346.3455,1566.34
6/01/20266.346.346.186.2096,7466.20
5/29/20260.006.386.306.34166,5996.34
5/28/20266.476.476.396.4120,6416.41
5/27/20266.456.506.456.48147,4116.48
5/26/20266.486.536.486.534,5926.53
5/22/20266.536.536.486.4958,0796.49
5/21/20266.636.676.566.573,6856.57
5/20/20266.666.706.586.5814,8296.58
5/19/20266.606.656.526.6410,7866.64
5/18/20266.706.706.586.61106,0276.61
5/15/20266.736.746.676.71206,0896.71
5/14/20266.646.716.646.716,0346.71
5/13/20266.656.736.656.7070,3306.70
5/12/20266.576.626.566.599,0846.59
5/11/20266.456.596.576.5773,2206.57
5/08/20266.446.476.426.4213,5736.42
5/07/20266.426.426.346.3774,0546.37
5/06/20266.456.456.426.4572,3796.45
5/05/20266.486.516.416.413,6926.41
5/04/20266.376.466.366.4626,7836.46
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