AdvisorShares Dorsey Wright Short ETF (DWSH)
6.9200
+0.1200 (1.76%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 6.81 | 6.92 | 6.76 | 6.92 | 129,324 | 6.92 |
| 1/30/2025 | 6.85 | 6.85 | 6.77 | 6.80 | 121,919 | 6.80 |
| 1/29/2025 | 6.83 | 6.85 | 6.83 | 6.84 | 179,127 | 6.84 |
| 1/28/2025 | 6.73 | 6.82 | 6.73 | 6.82 | 13,207 | 6.82 |
| 1/27/2025 | 6.74 | 6.74 | 6.66 | 6.70 | 11,834 | 6.70 |
| 1/24/2025 | 6.72 | 6.74 | 6.70 | 6.74 | 20,166 | 6.74 |
| 1/23/2025 | 6.77 | 6.80 | 6.68 | 6.68 | 21,504 | 6.68 |
| 1/22/2025 | 6.71 | 6.77 | 6.71 | 6.75 | 8,329 | 6.75 |
| 1/21/2025 | 6.76 | 6.76 | 6.67 | 6.69 | 32,453 | 6.69 |
| 1/17/2025 | 6.85 | 6.85 | 6.77 | 6.84 | 64,206 | 6.84 |
| 1/16/2025 | 6.92 | 6.96 | 6.87 | 6.89 | 22,076 | 6.89 |
| 1/15/2025 | 6.87 | 6.91 | 6.85 | 6.90 | 21,803 | 6.90 |
| 1/14/2025 | 6.90 | 7.02 | 6.89 | 6.98 | 40,787 | 6.98 |
| 1/13/2025 | 7.08 | 7.08 | 6.96 | 6.96 | 29,937 | 6.96 |
| 1/10/2025 | 7.07 | 7.12 | 7.04 | 7.08 | 42,498 | 7.08 |
| 1/08/2025 | 6.96 | 7.08 | 6.96 | 7.02 | 5,415 | 7.02 |
| 1/07/2025 | 6.89 | 6.97 | 6.85 | 6.96 | 9,287 | 6.96 |
| 1/06/2025 | 6.95 | 6.96 | 6.83 | 6.96 | 187,800 | 6.96 |
| 1/03/2025 | 7.02 | 7.06 | 6.97 | 7.00 | 58,676 | 7.00 |
| 1/02/2025 | 6.99 | 7.07 | 6.90 | 7.05 | 27,940 | 7.05 |
| 12/31/2024 | 7.08 | 0.00 | 7.08 | 7.03 | 0 | 7.03 |
| 12/30/2024 | 7.06 | 7.15 | 7.03 | 7.08 | 42,396 | 7.08 |
| 12/27/2024 | 6.96 | 7.05 | 6.93 | 7.01 | 265,753 | 7.01 |
| 12/26/2024 | 6.97 | 6.97 | 6.92 | 6.94 | 22,953 | 6.94 |
| 12/24/2024 | 7.03 | 7.08 | 6.99 | 7.00 | 7,763 | 7.00 |
| 12/23/2024 | 7.06 | 7.12 | 7.05 | 7.06 | 17,909 | 7.06 |
| 12/20/2024 | 7.64 | 7.64 | 7.43 | 7.51 | 29,415 | 7.08 |
| 12/19/2024 | 7.51 | 7.62 | 7.46 | 7.59 | 20,180 | 7.15 |
| 12/18/2024 | 7.29 | 7.54 | 7.27 | 7.54 | 15,430 | 7.10 |
| 12/17/2024 | 7.26 | 7.34 | 7.26 | 7.33 | 22,910 | 6.91 |
| 12/16/2024 | 7.26 | 7.27 | 7.16 | 7.25 | 46,957 | 6.84 |
| 12/13/2024 | 7.19 | 7.23 | 7.16 | 7.18 | 12,717 | 6.76 |
| 12/12/2024 | 7.13 | 7.15 | 7.11 | 7.15 | 21,996 | 6.74 |
| 12/11/2024 | 7.09 | 7.15 | 7.07 | 7.11 | 204,281 | 6.70 |
| 12/10/2024 | 7.12 | 7.14 | 7.02 | 7.08 | 5,419 | 6.67 |
| 12/09/2024 | 7.11 | 7.11 | 6.96 | 7.07 | 82,798 | 6.66 |
| 12/06/2024 | 7.09 | 7.15 | 7.09 | 7.15 | 8,547 | 6.74 |
| 12/05/2024 | 7.03 | 7.15 | 7.01 | 7.15 | 319,819 | 6.74 |
| 12/04/2024 | 6.97 | 7.03 | 6.97 | 7.01 | 16,483 | 6.60 |
| 12/03/2024 | 6.96 | 7.03 | 6.96 | 7.00 | 29,989 | 6.60 |
| 12/02/2024 | 7.05 | 7.05 | 6.93 | 6.93 | 14,798 | 6.53 |
| 11/29/2024 | 7.02 | 7.03 | 7.01 | 7.03 | 1,785 | 6.62 |
| 11/27/2024 | 7.08 | 7.08 | 6.98 | 7.01 | 54,029 | 6.61 |
| 11/26/2024 | 6.97 | 7.12 | 6.97 | 7.11 | 74,994 | 6.70 |
| 11/25/2024 | 7.07 | 7.07 | 6.89 | 6.97 | 27,615 | 6.57 |
| 11/22/2024 | 7.22 | 7.22 | 7.12 | 7.13 | 16,143 | 6.72 |
| 11/21/2024 | 7.39 | 7.39 | 7.24 | 7.26 | 49,538 | 6.84 |
| 11/20/2024 | 7.43 | 7.47 | 7.41 | 7.41 | 26,241 | 6.98 |
| 11/19/2024 | 7.42 | 7.47 | 7.42 | 7.43 | 6,221 | 7.00 |
| 11/18/2024 | 7.39 | 7.39 | 7.36 | 7.38 | 24,901 | 6.95 |
| 11/15/2024 | 7.28 | 7.38 | 7.26 | 7.38 | 11,370 | 6.95 |
| 11/14/2024 | 7.15 | 7.26 | 7.15 | 7.26 | 7,385 | 6.84 |
| 11/13/2024 | 7.20 | 7.22 | 7.16 | 7.22 | 15,701 | 6.80 |
| 11/12/2024 | 7.12 | 7.22 | 7.12 | 7.22 | 28,010 | 6.80 |
| 11/11/2024 | 7.12 | 7.12 | 7.08 | 7.08 | 12,023 | 6.67 |
| 11/08/2024 | 7.12 | 7.19 | 7.12 | 7.17 | 21,432 | 6.76 |
| 11/07/2024 | 7.11 | 7.12 | 7.06 | 7.12 | 27,644 | 6.71 |
| 11/06/2024 | 7.12 | 7.16 | 7.07 | 7.11 | 66,742 | 6.70 |
| 11/05/2024 | 7.35 | 7.36 | 7.32 | 7.33 | 17,480 | 6.91 |
| 11/04/2024 | 7.29 | 7.39 | 7.29 | 7.38 | 4,153 | 6.96 |
| 11/01/2024 | 7.46 | 7.46 | 7.38 | 7.45 | 4,082 | 7.02 |