AdvisorShares Dorsey Wright Short ETF (DWSH)

6.7000
+0.1150 (1.75%)
NASDAQ · Last Trade: Mar 22nd, 5:24 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For AdvisorShares Dorsey Wright Short ETF (DWSH)

DateOpenHighLowCloseVolumeAdjusted Close
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
2/03/20266.236.346.176.2714,4816.27
2/02/20266.236.246.196.2244,1926.22
1/30/20266.266.296.226.2227,4016.22
1/29/20266.256.316.256.2772,3306.27
1/28/20266.196.256.196.2438,2236.24
1/27/20266.156.206.156.1758,0656.17
1/26/20266.056.106.036.0848,7886.08
1/23/20266.006.075.996.0531,4366.05
1/22/20266.036.035.935.9938,9145.99
1/21/20266.106.146.016.0338,4536.03
1/20/20266.176.196.146.1933,6066.19
1/16/20266.076.086.066.07392,2066.07
1/15/20266.066.086.006.0135,4146.01
1/14/20266.176.176.036.0714,8666.07
1/13/20266.046.176.046.1320,8036.13
1/12/20266.076.126.066.0813,9756.08
1/09/20266.166.196.046.0423,7396.04
1/08/20266.326.396.106.1553,6196.15
1/07/20266.206.306.206.2927,5596.29
1/06/20266.356.386.196.2069,5526.20
1/05/20266.406.416.296.3653,5916.36
1/02/20266.446.466.396.4410,6826.44
12/31/20256.396.446.396.4429,1406.44
12/30/20256.416.416.376.3859,3636.38
12/29/20256.406.456.406.4245,2826.42
12/26/20256.426.466.426.4256,5996.42
12/24/20256.466.466.416.4167,1116.41
12/23/20256.426.486.426.4853,6616.48