MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DWSH — AdvisorShares Dorsey Wright Short ETF
NasdaqAdvisorShares Dorsey Wright Short ETF
$6.06
+0.05(+0.83%)
- O
- 6.03
- H
- 6.07
- L
- 6.03
- V
- 34.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.06
Period Return-27.6%
Period High$8.41
Period Low$5.34
Avg Daily Volume45.5K
Total Trading Days365
DWSH — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.03 | $6.07 | $6.03 | $6.06 | +$0.05 | +0.83% | 34,315 | $6.06 | $6.03 $6.07 |
| Oct 1, 2026 | $6.02 | $6.08 | $6.00 | $6.01 | $-0.05 | -0.83% | 538,699 | $6.08 | $6.00 $6.08 |
| Sep 30, 2026 | $6.02 | $6.06 | $6.02 | $6.06 | +$0.01 | +0.17% | 34,846 | $6.06 | $6.02 $6.06 |
| Sep 29, 2026 | $6.02 | $6.08 | $6.02 | $6.05 | +$0.04 | +0.66% | 5,434 | $6.04 | $6.02 $6.08 |
| Sep 28, 2026 | $6.00 | $6.03 | $5.98 | $6.01 | +$0.06 | +0.94% | 12,435 | $6.01 | $5.98 $6.03 |
| Sep 25, 2026 | $5.95 | $5.96 | $5.92 | $5.95 | $-0.01 | -0.10% | 12,830 | $5.94 | $5.92 $5.96 |
| Sep 24, 2026 | $5.93 | $5.97 | $5.93 | $5.96 | +$0.09 | +1.45% | 7,268 | $5.95 | $5.93 $5.97 |
| Sep 23, 2026 | $5.83 | $5.88 | $5.83 | $5.88 | +$0.05 | +0.86% | 26,630 | $5.86 | $5.83 $5.88 |
| Sep 22, 2026 | $5.82 | $5.85 | $5.79 | $5.83 | $-0.01 | -0.18% | 205,144 | $5.82 | $5.79 $5.85 |
| Sep 21, 2026 | $5.93 | $5.93 | $5.82 | $5.84 | $-0.03 | -0.51% | 51,027 | $5.84 | $5.82 $5.93 |
| Sep 18, 2026 | $5.80 | $5.88 | $5.80 | $5.87 | +$0.11 | +1.90% | 431,028 | $5.85 | $5.80 $5.88 |
| Sep 17, 2026 | $5.75 | $5.76 | $5.75 | $5.76 | +$0.03 | +0.45% | 49,954 | $5.75 | $5.75 $5.76 |
| Sep 16, 2026 | $5.69 | $5.76 | $5.69 | $5.73 | +$0.06 | +0.97% | 40,045 | $5.73 | $5.69 $5.76 |
| Sep 15, 2026 | $5.68 | $5.69 | $5.61 | $5.68 | +$0.08 | +1.37% | 28,340 | $5.63 | $5.61 $5.69 |
| Sep 14, 2026 | $5.58 | $5.60 | $5.57 | $5.60 | $-0.09 | -1.52% | 4,185 | $5.59 | $5.57 $5.60 |
| Sep 11, 2026 | $5.73 | $5.73 | $5.67 | $5.69 | $-0.05 | -0.79% | 11,750 | $5.68 | $5.67 $5.73 |
| Sep 10, 2026 | $5.70 | $5.73 | $5.68 | $5.73 | +$0.04 | +0.70% | 14,883 | $5.71 | $5.68 $5.73 |
| Sep 9, 2026 | $5.67 | $5.71 | $5.67 | $5.69 | +$0.09 | +1.65% | 51,314 | $5.69 | $5.67 $5.71 |
| Sep 8, 2026 | $5.61 | $5.61 | $5.57 | $5.60 | +$0.14 | +2.52% | 20,070 | $5.60 | $5.57 $5.61 |
| Sep 4, 2026 | $5.45 | $5.46 | $5.45 | $5.46 | +$0.05 | +1.00% | 5,909 | $5.45 | $5.45 $5.46 |
| Sep 3, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | $-0.02 | -0.32% | 88 | $5.42 | $5.41 $5.41 |
| Sep 2, 2026 | $5.45 | $5.45 | $5.40 | $5.42 | $-0.05 | -0.87% | 730 | $5.42 | $5.40 $5.45 |
| Sep 1, 2026 | $5.44 | $5.48 | $5.43 | $5.47 | +$0.09 | +1.70% | 8,844 | $5.46 | $5.43 $5.48 |
| Aug 31, 2026 | $5.37 | $5.38 | $5.36 | $5.38 | +$0.03 | +0.47% | 1,653 | $5.37 | $5.36 $5.38 |
| Aug 28, 2026 | $5.35 | $5.38 | $5.34 | $5.36 | $-0.07 | -1.22% | 50,938 | $5.35 | $5.34 $5.38 |
| Aug 27, 2026 | $5.41 | $5.43 | $5.41 | $5.42 | $-0.02 | -0.40% | 4,147 | $5.42 | $5.41 $5.43 |
| Aug 26, 2026 | $5.47 | $5.47 | $5.42 | $5.44 | +$0.02 | +0.34% | 5,939 | $5.46 | $5.42 $5.47 |
| Aug 25, 2026 | $5.40 | $5.44 | $5.40 | $5.43 | +$0.04 | +0.65% | 7,508 | $5.42 | $5.40 $5.44 |
| Aug 24, 2026 | $5.40 | $5.40 | $5.36 | $5.39 | $-0.02 | -0.28% | 27,590 | $5.36 | $5.36 $5.40 |
| Aug 21, 2026 | $5.43 | $5.43 | $5.40 | $5.41 | $-0.07 | -1.28% | 46,888 | $5.43 | $5.40 $5.43 |