AdvisorShares Dorsey Wright Short ETF (DWSH)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.50891632373 | 7.29 | 7.29 | 6.9099 | 31266 | 7.07102365 | SP |
| 4 | -0.32 | -4.26666666667 | 7.5 | 7.6099 | 6.9099 | 17983 | 7.27564315 | SP |
| 12 | -0.25 | -3.36473755047 | 7.43 | 7.6099 | 6.9099 | 20961 | 7.30350422 | SP |
| 26 | -0.24 | -3.23450134771 | 7.42 | 7.62 | 6.9099 | 30789 | 7.32327275 | SP |
| 52 | -0.98 | -12.0098039216 | 8.16 | 10.12 | 6.9099 | 50854 | 8.45709155 | SP |
| 156 | -1.61 | -18.3162684869 | 8.79 | 11.49 | 6.9099 | 69752 | 9.12667704 | SP |
| 260 | -18.385 | -71.914727166 | 25.565 | 45.92 | 6.9099 | 92767 | 16.56548764 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 7.18 | 0.08 | 1.13 | 7.08 | 7.19 | 7.08 | 13865 |
| 1721342100 | 7.1 | 0.11 | 1.57 | 7.03 | 7.1 | 6.9099 | 16262 |
| 1721255700 | 6.99 | -0.05 | -0.71 | 7.08 | 7.08 | 6.92 | 33673 |
| 1721169300 | 7.04 | -0.17 | -2.36 | 7.19 | 7.19 | 7.02 | 76313 |
| 1721082900 | 7.21 | -0.03 | -0.41 | 7.19 | 7.24 | 7.17 | 15296 |
| 1720823700 | 7.24 | -0.06 | -0.82 | 7.29 | 7.29 | 7.18 | 14788 |
| 1720737300 | 7.3 | -0.21 | -2.80 | 7.5 | 7.5 | 7.27 | 47553 |
| 1720650900 | 7.51 | -0.09 | -1.18 | 7.54 | 7.585 | 7.51 | 6991 |
| 1720564500 | 7.6 | 0.06 | 0.80 | 7.53 | 7.605 | 7.53 | 1395 |
| 1720478100 | 7.54 | -0.01 | -0.13 | 7.54 | 7.54 | 7.54 | 84 |
| 1720218900 | 7.55 | 0 | 0.00 | 7.57 | 7.6 | 7.55 | 14087 |
| 1720040640 | 7.55 | 0.03 | 0.40 | 7.5 | 7.55 | 7.5 | 1085 |
| 1719959700 | 7.52 | -0.08 | -1.05 | 7.58 | 7.59 | 7.52 | 5966 |
| 1719873300 | 7.6 | 0.07 | 0.93 | 7.46 | 7.6099 | 7.46 | 12350 |
| 1719614100 | 7.53 | 0 | 0.00 | 7.53 | 7.53 | 7.53 | 0 |
| 1719527700 | 7.53 | 0.01 | 0.13 | 7.5 | 7.5322 | 7.5 | 800 |
| 1719441300 | 7.52 | -0.03 | -0.40 | 7.55 | 7.57 | 7.48 | 12151 |
| 1719354900 | 7.55 | 0.15 | 2.03 | 7.43 | 7.56 | 7.43 | 49209 |
| 1719268500 | 7.4 | -0.06 | -0.80 | 7.41 | 7.43 | 7.34 | 7907 |
| 1719009300 | 7.46 | -0.08 | -1.06 | 7.5 | 7.5299 | 7.46 | 7780 |
| 1718922900 | 7.54 | -0.05 | -0.66 | 7.57 | 7.57 | 7.5 | 9368 |
| 1718750100 | 7.59 | 0.08 | 1.12 | 7.49 | 7.59 | 7.49 | 7344 |
| 1718663700 | 7.506 | -0.01 | -0.19 | 7.52 | 7.57 | 7.49 | 2880 |
| 1718404500 | 7.52 | 0.04 | 0.53 | 7.49 | 7.56 | 7.49 | 74804 |
| 1718318100 | 7.48 | 0.07 | 0.94 | 7.38 | 7.4999 | 7.38 | 7411 |
| 1718231700 | 7.41 | -0.03 | -0.40 | 7.29 | 7.43 | 7.25 | 7358 |
| 1718145300 | 7.44 | 0.04 | 0.54 | 7.43 | 7.49 | 7.42 | 8449 |
| 1718058900 | 7.4 | 0.01 | 0.14 | 7.43 | 7.45 | 7.39 | 5889 |
| 1717799700 | 7.39 | 0.06 | 0.84 | 7.33 | 7.39 | 7.33 | 11496 |
| 1717713300 | 7.3282 | -0 | -0.02 | 7.31 | 7.3282 | 7.31 | 1358 |
| 1717626900 | 7.33 | -0.01 | -0.14 | 7.27 | 7.33 | 7.27 | 1773 |
| 1717540500 | 7.34 | 0.05 | 0.69 | 7.3 | 7.34 | 7.2803 | 3858 |
| 1717454100 | 7.29 | -0.02 | -0.27 | 7.28 | 7.31 | 7.22 | 13897 |
| 1717194900 | 7.31 | -0.14 | -1.88 | 7.38 | 7.38 | 7.31 | 19861 |
| 1717108500 | 7.45 | -0.09 | -1.13 | 7.48 | 7.49 | 7.41 | 15986 |
| 1717022100 | 7.535 | 0.11 | 1.41 | 7.45 | 7.55 | 7.45 | 26307 |
| 1716935700 | 7.43 | 0.02 | 0.34 | 7.38 | 7.43 | 7.36 | 10203 |
| 1716590100 | 7.405 | -0.04 | -0.47 | 7.39 | 7.42 | 7.39 | 7667 |
| 1716503700 | 7.44 | 0.17 | 2.34 | 7.25 | 7.45 | 7.25 | 25918 |
| 1716417300 | 7.27 | 0.07 | 0.97 | 7.22 | 7.27 | 7.22 | 8114 |
| 1716330900 | 7.2 | 0.03 | 0.42 | 7.16 | 7.2399 | 7.16 | 3040 |
| 1716244500 | 7.17 | 0 | 0.00 | 7.16 | 7.17 | 7.14 | 8826 |
| 1715985300 | 7.17 | 0.06 | 0.84 | 7.11 | 7.17 | 7.11 | 6326 |
| 1715898900 | 7.11 | -0.01 | -0.14 | 7.12 | 7.16 | 7.09 | 4012 |
| 1715812500 | 7.12 | 0.02 | 0.28 | 7.06 | 7.1231 | 7.06 | 140439 |
| 1715726100 | 7.1 | -0.05 | -0.70 | 7.1 | 7.11 | 7.04 | 16202 |
| 1715639700 | 7.15 | -0.07 | -0.97 | 7.2 | 7.2 | 7.08 | 25560 |
| 1715380500 | 7.22 | -0.02 | -0.28 | 7.21 | 7.25 | 7.2 | 58490 |
| 1715294100 | 7.24 | -0.06 | -0.82 | 7.31 | 7.33 | 7.2301 | 9777 |
| 1715207700 | 7.3 | 0.01 | 0.14 | 7.32 | 7.33 | 7.28 | 9149 |
| 1715121300 | 7.29 | -0.01 | -0.07 | 7.28 | 7.29 | 7.23 | 118127 |
| 1715034900 | 7.2951 | -0.02 | -0.34 | 7.26 | 7.3199 | 7.24 | 15152 |
| 1714775700 | 7.32 | -0.03 | -0.41 | 7.29 | 7.32 | 7.2 | 68235 |
| 1714689300 | 7.35 | -0.13 | -1.74 | 7.38 | 7.3989 | 7.31 | 36524 |
| 1714602900 | 7.48 | -0.01 | -0.13 | 7.48 | 7.5 | 7.34 | 28794 |
| 1714516500 | 7.49 | 0.14 | 1.90 | 7.38 | 7.49 | 7.38 | 6182 |
| 1714430100 | 7.35 | -0.1 | -1.34 | 7.38 | 7.38 | 7.31 | 2264 |
| 1714170900 | 7.45 | -0.04 | -0.53 | 7.43 | 7.45 | 7.3801 | 23111 |
| 1714084500 | 7.49 | 0.08 | 1.14 | 7.45 | 7.5225 | 7.436 | 54508 |
| 1713998100 | 7.4054 | -0.01 | -0.07 | 7.41 | 7.46 | 7.4002 | 11186 |
| 1713911700 | 7.4107 | -0.05 | -0.66 | 7.49 | 7.49 | 7.39 | 17291 |
| 1713825300 | 7.46 | -0.04 | -0.49 | 7.41 | 7.52 | 7.41 | 67291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
