Get the Stockscreener App
6.93
1.42%
-0.10
After Hours:
6.93
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 December 02, 2024, is $6.93.
- 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 $6.93 now.
- The 52-week high stock price for DWSH is $8.78, representing a 26.70% increase from the current share price, occurred on December 05, 2023.
- The 52-week low stock price for DWSH is $6.89, indicating a -0.58% decrease from the current share price, occurred on November 25, 2024.
- The closing price of Advisorshares Dorsey Wright Short Etf 1 X Shares (DWSH) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 02, 2024 | $7.05 | $6.93 | $0.12 | 14,798.0 | -1.42% |
| Nov 29, 2024 | $7.03 | $7.01 | $0.0195 | 1,785.0 | +0.22% |
| Nov 27, 2024 | $7.08 | $6.98 | $0.10 | 54,029.0 | -1.34% |
| Nov 26, 2024 | $7.12 | $6.97 | $0.15 | 74,994.0 | +2.01% |
| Nov 25, 2024 | $7.07 | $6.89 | $0.18 | 27,615.0 | -2.31% |
| Nov 22, 2024 | $7.22 | $7.12 | $0.0998 | 16,143.0 | -1.72% |
| Nov 21, 2024 | $7.39 | $7.24 | $0.15 | 49,538.0 | -2.02% |
| Nov 20, 2024 | $7.47 | $7.41 | $0.06 | 26,241.0 | -0.27% |
| Nov 19, 2024 | $7.47 | $7.42 | $0.0474 | 6,221.0 | +0.68% |
| Nov 18, 2024 | $7.39 | $7.36 | $0.03 | 24,901.0 | +0.00% |
| Nov 15, 2024 | $7.38 | $7.26 | $0.12 | 11,370.0 | +1.65% |
| Nov 14, 2024 | $7.26 | $7.15 | $0.11 | 7,385.0 | +0.55% |
| Nov 13, 2024 | $7.22 | $7.16 | $0.06 | 15,701.0 | +0.00% |
| Nov 12, 2024 | $7.22 | $7.12 | $0.1011 | 28,010.0 | +1.98% |
| Nov 11, 2024 | $7.12 | $7.08 | $0.04 | 12,023.0 | -1.26% |
| Nov 08, 2024 | $7.19 | $7.12 | $0.0687 | 21,432.0 | +0.70% |
| Nov 07, 2024 | $7.12 | $7.06 | $0.06 | 27,644.0 | +0.14% |
| Nov 06, 2024 | $7.16 | $7.07 | $0.0856 | 66,742.0 | -3.00% |
| Nov 05, 2024 | $7.36 | $7.32 | $0.0353 | 17,480.0 | -0.74% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.05 | $6.93 | $0.12 | 29,596.0 | -1.42% |
| 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% |
Advisorshares Dorsey Wright Short Etf 1 X Shares Stock (DWSH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.32 | $9.03 | $1.29 | 1,405,359.0 | +8.26% |
| Nov, 2022 | $10.70 | $8.90 | $1.79 | 2,174,909.0 | -7.35% |
| Oct, 2022 | $11.49 | $9.83 | $1.66 | 2,353,511.0 | -10.54% |
| Sep, 2022 | $11.11 | $9.02 | $2.09 | 3,817,450.0 | +15.15% |
| Aug, 2022 | $9.69 | $8.30 | $1.39 | 3,431,705.0 | +2.55% |
| Jul, 2022 | $10.59 | $9.32 | $1.27 | 1,817,999.0 | -9.88% |
| Jun, 2022 | $11.08 | $9.26 | $1.82 | 3,730,070.0 | +10.37% |
| May, 2022 | $10.39 | $8.78 | $1.61 | 1,321,201.0 | +1.29% |
| Apr, 2022 | $9.35 | $8.11 | $1.24 | 627,709.0 | +11.58% |
| Mar, 2022 | $9.23 | $8.09 | $1.14 | 1,340,621.0 | -4.00% |
| Feb, 2022 | $9.15 | $8.21 | $0.94 | 1,373,399.0 | +1.16% |
| Jan, 2022 | $8.98 | $8.26 | $0.7199 | 1,265,548.0 | +1.53% |
0.67%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):