Dark

DWSH
AdvisorShares Dorsey Wright Short ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 10:26:54 AM EDT

5.53USD-1.426%(-0.08)9,373

5.54Bid 5.57Ask 0.03Spread

Pre-market

0.00USD-100.000%(-5.57)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	5.5600	5.560000	5.530000	5.5300	-1.338%	9,373	0.000%
2026-08-06	5.6300	5.630000	5.605000	5.6050	+0.697%	2,227	-1.338%
2026-08-05	5.5600	5.610000	5.560000	5.5662	+0.564%	19,003	-0.650%
2026-08-04	5.6400	5.640000	5.530800	5.5350	-2.381%	4,595	-0.090%
2026-08-03	5.6700	5.705000	5.630000	5.6700	-2.198%	43,149	-2.469%
2026-07-31	5.8000	5.860000	5.780000	5.7974	+0.306%	19,708	-4.612%
2026-07-30	5.7300	5.880000	5.730000	5.7797	+2.950%	41,964	-4.320%
2026-07-29	5.7150	5.715000	5.570000	5.6141	-1.247%	44,152	-1.498%
2026-07-28	5.7200	5.725000	5.630000	5.6850	-3.480%	32,044	-2.726%
2026-07-27	6.0100	6.010000	5.855000	5.8900	-3.125%	35,103	-6.112%
2026-07-24	6.1800	6.180000	6.075000	6.0800	-2.564%	24,222	-9.046%
2026-07-23	6.2000	6.300000	6.200000	6.2400	+0.808%	32,757	-11.378%
2026-07-22	6.1100	6.200000	6.105000	6.1900	+1.392%	61,818	-10.662%
2026-07-21	6.0300	6.120000	6.030000	6.1050	+2.002%	66,423	-9.419%
2026-07-20	6.0502	6.070000	5.980000	5.9852	-0.080%	39,526	-7.605%
2026-07-17	5.9000	6.000000	5.820000	5.9900	+1.525%	18,469	-7.679%
2026-07-16	5.9900	5.990000	5.880000	5.9000	-3.752%	83,762	-6.271%
2026-07-15	6.1500	6.150000	6.121000	6.1300	-0.809%	620	-9.788%
2026-07-14	6.1400	6.188000	6.140000	6.1800	+1.794%	7,599	-10.518%
2026-07-13	6.0300	6.085000	6.021000	6.0711	-1.143%	8,026	-8.913%
2026-07-10	6.1300	6.160000	6.090000	6.1413	-0.867%	32,248	-9.954%
2026-07-09	6.3100	6.310000	6.190000	6.1950	-0.322%	3,232	-10.734%
2026-07-08	6.0891	6.240000	6.080000	6.2150	+3.930%	39,428	-11.022%
2026-07-07	5.9500	5.980000	5.940000	5.9800	+4.938%	33,838	-7.525%
2026-07-06	5.7600	5.800000	5.570000	5.6986	-5.339%	1,373,981	-2.959%
2026-07-02	6.0600	6.080000	6.000000	6.0200	-1.714%	39,413	-8.140%
2026-07-01	6.1000	6.128100	6.060000	6.1250	-2.313%	139,764	-9.714%
2026-06-30	6.3000	6.330000	6.250000	6.2700	+0.080%	48,766	-11.802%
2026-06-29	6.2200	6.280000	6.220000	6.2650	0.000%	14,488	-11.732%
2026-06-26	6.4500	6.450000	6.253000	6.2650	-3.541%	14,130	-11.732%
2026-06-25	6.4100	6.510000	6.410000	6.4950	+0.352%	55,407	-14.858%
2026-06-24	6.4966	6.500000	6.420000	6.4722	-2.091%	53,503	-14.558%
2026-06-23	6.6300	6.630000	6.586400	6.6104	-0.899%	84,249	-16.344%
2026-06-22	6.6300	6.680000	6.630000	6.6704	+1.994%	24,930	-17.096%
2026-06-18	6.5500	6.550000	6.520000	6.5400	-0.153%	9,400	-15.443%
2026-06-17	6.3450	6.560000	6.345000	6.5500	+3.164%	26,708	-15.573%
2026-06-16	6.3200	6.349100	6.320000	6.3491	-0.171%	9,168	-12.901%
2026-06-15	6.2400	6.370000	6.240000	6.3600	+0.639%	81,767	-13.050%
2026-06-12	6.3800	6.380000	6.300000	6.3196	-1.106%	14,633	-12.494%
2026-06-11	6.4500	6.480000	6.380000	6.3903	-0.230%	66,979	-13.463%
2026-06-10	6.3400	6.410000	6.310000	6.4050	+0.938%	26,253	-13.661%
2026-06-09	6.4000	6.420000	6.330000	6.3455	-1.391%	57,494	-12.852%
2026-06-08	6.4200	6.435000	6.415000	6.4350	+0.082%	6,396	-14.064%
2026-06-05	6.4200	6.459000	6.400000	6.4297	+0.386%	100,303	-13.993%
2026-06-04	6.3400	6.420000	6.340000	6.4050	-1.386%	7,275	-13.661%
2026-06-03	6.4500	6.510000	6.435000	6.4950	+2.364%	64,892	-14.858%
2026-06-02	6.3400	6.370000	6.340000	6.3450	+2.339%	55,154	-12.845%
2026-06-01	6.3400	6.340000	6.180000	6.2000	-2.285%	96,745	-10.806%
2026-05-29	6.3600	6.375000	6.300000	6.3450	-0.937%	166,598	-12.845%
2026-05-28	6.4700	6.470000	6.390000	6.4050	-1.157%	20,641	-13.661%
2026-05-27	6.4500	6.500000	6.450000	6.4800	-0.690%	147,411	-14.660%
2026-05-26	6.4801	6.525000	6.480100	6.5250	+0.617%	4,591	-15.249%
2026-05-22	6.5300	6.530000	6.480000	6.4850	-1.294%	58,079	-14.726%
2026-05-21	6.6300	6.670000	6.560000	6.5700	-0.082%	3,685	-15.830%
2026-05-20	6.6600	6.700000	6.575400	6.5754	-0.976%	14,829	-15.899%
2026-05-19	6.6000	6.650000	6.519800	6.6402	+0.457%	10,786	-16.719%
2026-05-18	6.6950	6.695000	6.580000	6.6100	-1.509%	106,027	-16.339%
2026-05-15	6.7300	6.739900	6.670000	6.7113	+0.094%	206,089	-17.602%
2026-05-14	6.6450	6.705000	6.645000	6.7050	+0.149%	6,034	-17.524%
2026-05-13	6.6500	6.733200	6.650000	6.6950	+1.516%	70,328	-17.401%
2026-05-12	6.5700	6.619900	6.560100	6.5950	+0.336%	9,082	-16.149%
2026-05-11	6.4500	6.590000	6.450000	6.5729	+2.461%	73,219	-15.867%
2026-05-08	6.4400	6.470000	6.415000	6.4150	+0.662%	13,573	-13.796%
2026-05-07	6.4200	6.420000	6.341100	6.3728	-1.120%	74,054	-13.225%
2026-05-06	6.4500	6.450000	6.420000	6.4450	+0.538%	72,379	-14.197%
2026-05-05	6.4800	6.510000	6.409519	6.4105	-0.689%	3,692	-13.735%
2026-05-04	6.3700	6.460000	6.360000	6.4550	+1.255%	26,783	-14.330%
2026-05-01	6.3600	6.385000	6.360000	6.3750	-0.468%	19,540	-13.255%
2026-04-30	6.4301	6.490000	6.400000	6.4050	-0.621%	16,304	-13.661%
2026-04-29	6.4200	6.460000	6.420000	6.4450	+0.782%	3,446	-14.197%
2026-04-28	6.3600	6.405000	6.360000	6.3950	0.000%	13,401	-13.526%
2026-04-27	6.3800	6.400000	6.350000	6.3950	-0.013%	7,623	-13.526%
2026-04-24	6.3800	6.420000	6.380000	6.3958	+0.006%	4,176	-13.537%
2026-04-23	6.2600	6.423400	6.260000	6.3954	+2.937%	17,671	-13.532%
2026-04-22	6.1100	6.230000	6.110000	6.2129	+0.451%	4,138	-10.992%
2026-04-21	6.0500	6.185000	6.040000	6.1850	+0.980%	18,806	-10.590%
2026-04-20	6.2000	6.205000	6.120000	6.1250	-0.893%	35,515	-9.714%
2026-04-17	6.2100	6.210000	6.120000	6.1802	-1.038%	29,769	-10.521%
2026-04-16	6.2101	6.280000	6.210100	6.2450	-0.873%	28,086	-11.449%
2026-04-15	6.3800	6.380000	6.281900	6.3000	-1.946%	49,859	-12.222%
2026-04-14	6.4200	6.430000	6.340000	6.4250	-0.369%	26,993	-13.930%
2026-04-13	6.6600	6.660000	6.448800	6.4488	-2.948%	21,927	-14.248%
2026-04-10	6.5800	6.670000	6.580000	6.6447	+1.834%	10,427	-16.776%
2026-04-09	6.5700	6.605000	6.525000	6.5250	+0.230%	4,404	-15.249%
2026-04-08	6.3700	6.520000	6.349000	6.5100	-0.459%	30,855	-15.054%
2026-04-07	6.5200	6.540000	6.508700	6.5400	+0.393%	8,635	-15.443%
2026-04-06	6.5200	6.559900	6.500000	6.5144	-0.321%	18,765	-15.111%
2026-04-02	6.6600	6.680000	6.510000	6.5354	-0.602%	30,856	-15.384%
2026-04-01	6.5700	6.645000	6.531000	6.5750	+0.305%	44,447	-15.894%
2026-03-31	6.6100	6.660000	6.550000	6.5550	-1.752%	35,566	-15.637%
2026-03-30	6.6700	6.719900	6.610000	6.6719	-1.010%	49,797	-17.115%
2026-03-27	6.7000	6.750000	6.690000	6.7400	+1.659%	15,521	-17.953%
2026-03-26	6.5700	6.649900	6.520000	6.6300	+0.075%	29,274	-16.591%
2026-03-25	6.5710	6.700000	6.571000	6.6250	-0.860%	8,782	-16.528%
2026-03-24	6.6600	6.690000	6.620000	6.6825	+1.545%	9,692	-17.247%
2026-03-23	6.6000	6.620000	6.510000	6.5808	-1.779%	45,757	-15.968%
2026-03-20	6.6500	6.700000	6.615000	6.7000	+1.746%	90,444	-17.463%
2026-03-19	6.5890	6.630000	6.540000	6.5850	+0.458%	52,775	-16.021%
2026-03-18	6.5490	6.570000	6.490000	6.5550	+1.236%	69,024	-15.637%
2026-03-17	6.4700	6.490000	6.380000	6.4750	-0.823%	21,504	-14.595%
2026-03-16	6.5200	6.549000	6.490100	6.5287	-0.249%	7,816	-15.297%
2026-03-13	6.5100	6.583500	6.500200	6.5450	+0.076%	79,656	-15.508%
2026-03-12	6.4800	6.560000	6.405000	6.5400	+1.632%	84,885	-15.443%
2026-03-11	6.4500	6.480000	6.420000	6.4350	+0.234%	18,547	-14.064%
2026-03-10	6.3200	6.440000	6.320000	6.4200	+2.120%	58,370	-13.863%
2026-03-09	6.3500	6.410000	6.260100	6.2867	+0.748%	96,555	-12.037%
2026-03-06	6.2600	6.330000	6.240000	6.2400	+0.814%	34,062	-11.378%
2026-03-05	6.1800	6.200000	6.135000	6.1896	+0.155%	44,151	-10.657%
2026-03-04	6.1700	6.220000	6.160000	6.1800	-0.403%	102,203	-10.518%
2026-03-03	6.3000	6.339700	6.170100	6.2050	-0.175%	71,256	-10.878%
2026-03-02	6.2800	6.290000	6.200100	6.2159	+0.513%	137,668	-11.035%
2026-02-27	6.2200	6.255000	6.170500	6.1842	-0.496%	77,392	-10.579%
2026-02-26	6.2500	6.279000	6.200400	6.2150	-1.506%	66,497	-11.022%
2026-02-25	6.3100	6.360000	6.300000	6.3100	+0.718%	81,455	-12.361%
2026-02-24	6.2800	6.280000	6.230000	6.2650	-0.556%	107,887	-11.732%
2026-02-23	6.2650	6.330000	6.265000	6.3000	+2.133%	7,340	-12.222%
2026-02-20	6.2100	6.210000	6.143100	6.1684	-0.021%	12,367	-10.350%
2026-02-19	6.1700	6.200000	6.169000	6.1697	+0.977%	27,155	-10.368%
2026-02-18	6.1500	6.159600	6.110000	6.1100	-2.083%	29,148	-9.493%
2026-02-17	6.2100	6.300000	6.210000	6.2400	+0.726%	20,908	-11.378%
2026-02-13	6.2200	6.230000	6.160100	6.1950	-0.959%	11,142	-10.734%
2026-02-12	6.0650	6.290000	6.065000	6.2550	+2.457%	53,641	-11.591%
2026-02-11	6.0500	6.115600	6.050000	6.1050	+0.909%	12,960	-9.419%
2026-02-10	6.1100	6.110000	5.990000	6.0500	-1.224%	45,493	-8.595%
2026-02-09	6.1800	6.180000	6.110000	6.1250	+0.568%	26,676	-9.714%
2026-02-06	6.1400	6.170000	6.080000	6.0904	-1.609%	38,268	-9.201%
2026-02-05	6.1000	6.210000	6.096300	6.1900	+2.314%	60,223	-10.662%
2026-02-04	6.1465	6.150000	6.020000	6.0500	-3.509%	52,455	-8.595%
2026-02-03	6.2290	6.340000	6.175000	6.2700	+0.723%	14,481	-11.802%
2026-02-02	6.2300	6.240000	6.190000	6.2250	+0.080%	44,192	-11.165%
2026-01-30	6.2600	6.289300	6.220000	6.2200	-0.780%	27,401	-11.093%
2026-01-29	6.2466	6.310000	6.246600	6.2689	+0.479%	72,403	-11.787%
2026-01-28	6.1937	6.245000	6.190000	6.2390	+1.200%	38,223	-11.364%
2026-01-27	6.1520	6.200000	6.150000	6.1650	+1.321%	58,265	-10.300%
2026-01-26	6.0500	6.100000	6.030000	6.0846	+0.650%	48,788	-9.115%
2026-01-23	6.0000	6.070000	5.990700	6.0453	+1.002%	31,436	-8.524%
2026-01-22	6.0300	6.030000	5.930000	5.9853	-0.738%	38,914	-7.607%
2026-01-21	6.1000	6.139900	6.010000	6.0298	-2.588%	38,453	-8.289%
2026-01-20	6.1700	6.190000	6.140000	6.1900	+2.061%	33,606	-10.662%
2026-01-16	6.0700	6.080000	6.059400	6.0650	+0.831%	392,206	-8.821%
2026-01-15	6.0600	6.080100	6.000000	6.0150	-0.824%	35,414	-8.063%
2026-01-14	6.1700	6.170000	6.030000	6.0650	-1.141%	14,866	-8.821%
2026-01-13	6.0400	6.170000	6.040000	6.1350	+0.988%	20,803	-9.861%
2026-01-12	6.0700	6.120000	6.060000	6.0750	+0.496%	13,975	-8.971%
2026-01-09	6.1600	6.190000	6.045000	6.0450	-1.717%	23,735	-8.519%
2026-01-08	6.3200	6.390000	6.100000	6.1506	-2.222%	53,519	-10.090%
2026-01-07	6.2000	6.300000	6.200000	6.2904	+1.540%	27,559	-12.088%
2026-01-06	6.3500	6.380000	6.190000	6.1950	-2.588%	69,452	-10.734%
2026-01-05	6.4000	6.406700	6.290000	6.3596	-1.248%	53,491	-13.045%
2026-01-02	6.4400	6.460100	6.390000	6.4400	0.000%	10,682	-14.130%
2025-12-31	6.3900	6.440000	6.390000	6.4400	+0.861%	29,140	-14.130%
2025-12-30	6.4100	6.410000	6.370000	6.3850	-0.468%	59,180	-13.391%
2025-12-29	6.4000	6.450000	6.400000	6.4150	-0.078%	45,282	-13.796%
2025-12-26	6.4200	6.460000	6.415000	6.4200	+0.150%	55,966	-13.863%
2025-12-24	6.4600	6.460000	6.410000	6.4104	-1.074%	67,011	-13.734%
2025-12-23	6.4200	6.480000	6.420000	6.4800	+1.171%	53,661	-14.660%
2025-12-22	6.4100	6.410000	6.350000	6.4050	-5.814%	28,733	-13.661%
2025-12-19	6.7900	6.810000	6.776000	6.8004	+0.301%	35,238	-18.681%
2025-12-18	6.7600	6.790000	6.720000	6.7800	+0.312%	30,044	-18.437%
2025-12-17	6.8000	6.800000	6.720000	6.7589	-0.408%	43,612	-18.182%
2025-12-16	6.7500	6.840000	6.750000	6.7866	+0.617%	11,071	-18.516%
2025-12-15	6.7200	6.785000	6.687900	6.7450	+0.154%	16,915	-18.013%
2025-12-12	6.7100	6.735000	6.640400	6.7346	+0.516%	15,602	-17.887%
2025-12-11	6.7700	6.770000	6.680000	6.7000	-0.954%	60,232	-17.463%
2025-12-10	6.9125	6.931028	6.740000	6.7645	-2.388%	70,368	-18.250%
2025-12-09	6.9105	6.940000	6.886000	6.9300	+0.066%	15,131	-20.202%
2025-12-08	6.8500	6.947400	6.850000	6.9254	+0.664%	70,306	-20.149%
2025-12-05	6.8700	6.880000	6.810000	6.8797	-0.004%	6,658	-19.619%
2025-12-04	6.8300	6.890000	6.830000	6.8800	+0.658%	11,493	-19.622%
2025-12-03	6.9125	6.912500	6.820000	6.8350	-1.157%	56,596	-19.093%
2025-12-02	6.9662	6.970000	6.915000	6.9150	+0.072%	13,953	-20.029%
2025-12-01	6.9500	6.960000	6.840000	6.9100	-0.267%	47,464	-19.971%
2025-11-28	6.9700	6.970000	6.900000	6.9285	-0.500%	17,706	-20.185%
2025-11-26	7.0200	7.030000	6.935000	6.9633	-0.808%	39,626	-20.584%
2025-11-25	7.1200	7.120000	6.990000	7.0200	-2.500%	92,100	-21.225%
2025-11-24	7.2200	7.250000	7.180000	7.2000	-0.346%	80,228	-23.194%
2025-11-21	7.4700	7.470000	7.170000	7.2250	-3.294%	36,493	-23.460%
2025-11-20	7.3900	7.500000	7.340000	7.4711	+0.957%	76,745	-25.981%
2025-11-19	7.3600	7.420000	7.360000	7.4003	+0.982%	24,131	-25.273%
2025-11-18	7.3200	7.380000	7.300000	7.3283	+0.081%	68,467	-24.539%
2025-11-17	7.2282	7.340000	7.211000	7.3224	+1.988%	64,098	-24.478%
2025-11-14	7.1900	7.218100	7.170000	7.1797	+0.700%	45,548	-22.977%
2025-11-13	7.0565	7.142400	7.043600	7.1298	+0.561%	15,239	-22.438%
2025-11-12	7.1000	7.110000	7.043000	7.0900	+0.027%	69,302	-22.003%
2025-11-11	7.1200	7.120000	7.070100	7.0881	-1.142%	23,106	-21.982%
2025-11-10	7.1400	7.240000	7.120000	7.1700	+0.075%	89,895	-22.873%
2025-11-07	7.2400	7.250000	7.155000	7.1646	-0.905%	68,564	-22.815%
2025-11-06	7.1500	7.240000	7.150000	7.2300	+1.616%	42,794	-23.513%
2025-11-05	7.2100	7.210000	7.090000	7.1150	-0.829%	40,976	-22.277%
2025-11-04	7.1700	7.200000	7.150000	7.1745	+1.121%	41,932	-22.921%
2025-11-03	7.1100	7.170000	7.095000	7.0950	+0.986%	15,361	-22.058%
2025-10-31	7.0800	7.100000	7.025700	7.0257	-0.820%	18,230	-21.289%
2025-10-30	7.0100	7.100000	6.970000	7.0838	+2.152%	62,513	-21.935%
2025-10-29	6.8400	6.950000	6.820000	6.9346	+2.286%	45,530	-20.255%
2025-10-28	6.7400	6.790000	6.720200	6.7796	+0.887%	66,644	-18.432%
2025-10-27	6.7200	6.750000	6.710000	6.7200	-0.223%	123,384	-17.708%
2025-10-24	6.7200	6.735000	6.700000	6.7350	-0.370%	10,253	-17.892%
2025-10-23	6.8000	6.820000	6.740000	6.7600	-0.521%	22,494	-18.195%
2025-10-22	6.7500	6.800000	6.730100	6.7954	+0.524%	27,948	-18.621%
2025-10-21	6.8350	6.840000	6.730000	6.7600	-1.097%	123,599	-18.195%
2025-10-20	6.8900	6.890000	6.810000	6.8350	-0.798%	53,801	-19.093%
2025-10-17	6.9400	6.970000	6.890000	6.8900	-0.792%	12,913	-19.739%
2025-10-16	6.9000	6.980000	6.880000	6.9450	+0.440%	43,816	-20.374%
2025-10-15	6.8900	6.950000	6.810000	6.9146	+0.196%	57,553	-20.024%
2025-10-14	7.0200	7.020000	6.890000	6.9011	-0.989%	25,108	-19.868%
2025-10-13	7.0200	7.020000	6.950000	6.9700	-1.208%	75,039	-20.660%
2025-10-10	6.8300	7.080000	6.800000	7.0552	+3.373%	108,648	-21.618%
2025-10-09	6.7600	6.840000	6.720000	6.8250	+0.962%	46,824	-18.974%
2025-10-08	6.7700	6.780000	6.740000	6.7600	-0.368%	41,855	-18.195%
2025-10-07	6.6725	6.790000	6.650000	6.7850	+1.118%	31,387	-18.497%
2025-10-06	6.6400	6.720000	6.640000	6.7100	+0.675%	13,797	-17.586%
2025-10-03	6.7295	6.729500	6.610100	6.6650	-1.259%	45,123	-17.029%
2025-10-02	6.7700	6.780000	6.700000	6.7500	-0.516%	25,242	-18.074%
2025-10-01	6.8400	6.840000	6.780000	6.7850	-1.237%	20,057	-18.497%
2025-09-30	6.9035	6.960000	6.870000	6.8700	-0.331%	31,913	-19.505%
2025-09-29	6.8700	6.930500	6.860600	6.8928	+0.113%	24,988	-19.771%
2025-09-26	6.9312	6.931200	6.870000	6.8850	-1.001%	55,474	-19.680%
2025-09-25	6.8300	6.960000	6.830000	6.9546	+2.198%	78,510	-20.484%
2025-09-24	6.7995	6.820000	6.790000	6.8050	-0.220%	34,744	-18.736%
2025-09-23	6.7400	6.820000	6.715000	6.8200	+0.399%	44,383	-18.915%
2025-09-22	6.7800	6.835000	6.780000	6.7929	+0.186%	25,536	-18.591%
2025-09-19	6.6924	6.790000	6.691000	6.7803	+1.585%	28,208	-18.440%
2025-09-18	6.7300	6.730000	6.654900	6.6745	-1.192%	25,259	-17.147%
2025-09-17	6.6600	6.770000	6.560000	6.7550	+0.671%	176,014	-18.135%
2025-09-16	6.7304	6.780000	6.700100	6.7100	-0.744%	45,653	-17.586%
2025-09-15	6.7200	6.770000	6.689000	6.7603	+0.750%	30,889	-18.199%
2025-09-12	6.6300	6.740000	6.630000	6.7100	+1.277%	34,344	-17.586%
2025-09-11	6.7700	6.770000	6.620000	6.6254	-2.069%	38,172	-16.533%
2025-09-10	6.7000	6.800000	6.700000	6.7654	+0.872%	165,233	-18.261%
2025-09-09	6.6677	6.720000	6.667700	6.7069	+0.635%	44,028	-17.548%
2025-09-08	6.6505	6.710000	6.650000	6.6646	+0.674%	71,069	-17.024%
2025-09-05	6.6600	6.680000	6.550000	6.6200	-1.328%	38,671	-16.465%
2025-09-04	6.7842	6.803000	6.700000	6.7091	-0.679%	13,633	-17.575%
2025-09-03	6.6900	6.790000	6.690000	6.7550	+0.596%	13,683	-18.135%
2025-09-02	6.7200	6.780000	6.715000	6.7150	+0.599%	22,823	-17.647%
2025-08-29	6.7300	6.730000	6.660000	6.6750	-0.670%	9,620	-17.154%
2025-08-28	6.7000	6.765000	6.700000	6.7200	+0.515%	44,866	-17.708%
2025-08-27	6.7400	6.740000	6.660000	6.6856	-0.960%	7,069	-17.285%
2025-08-26	6.7100	6.765000	6.690000	6.7504	+0.746%	29,496	-18.079%
2025-08-25	6.6600	6.710000	6.660000	6.7004	+0.931%	14,851	-17.468%
2025-08-22	6.9100	6.910000	6.610000	6.6386	-4.130%	202,661	-16.699%
2025-08-21	6.9100	6.970000	6.910000	6.9246	+0.726%	56,532	-20.140%
2025-08-20	6.8050	6.889900	6.800900	6.8747	+0.975%	16,419	-19.560%
2025-08-19	6.8500	6.850000	6.710000	6.8083	-0.754%	41,197	-18.776%
2025-08-18	6.8700	6.880000	6.828600	6.8600	-0.140%	19,768	-19.388%
2025-08-15	6.8300	6.880000	6.830000	6.8696	+0.201%	11,288	-19.500%
2025-08-14	6.8800	6.960000	6.855800	6.8558	+0.451%	30,237	-19.338%
2025-08-13	7.0500	7.050000	6.810000	6.8250	-3.397%	75,376	-18.974%
2025-08-12	7.1950	7.200000	7.060000	7.0650	-2.417%	41,344	-21.727%
2025-08-11	7.1600	7.260000	7.159900	7.2400	+0.695%	57,300	-23.619%
2025-08-08	7.1800	7.210000	7.150000	7.1900	+0.024%	34,257	-23.088%
2025-08-07	7.1300	7.239900	7.090000	7.1883	-0.251%	49,602	-23.069%
2025-08-06	7.1200	7.220000	7.120000	7.2064	+0.938%	23,585	-23.263%
2025-08-05	7.1500	7.216300	7.139400	7.1394	-0.842%	9,967	-22.543%
2025-08-04	7.2600	7.270000	7.180000	7.2000	-1.085%	54,480	-23.194%
2025-08-01	7.1600	7.310000	7.160000	7.2790	+1.968%	122,548	-24.028%
2025-07-31	6.9700	7.138500	6.970000	7.1385	+2.565%	30,697	-22.533%
2025-07-30	6.8100	6.990000	6.810000	6.9600	+1.829%	8,409	-20.546%
2025-07-29	6.7200	6.860000	6.720000	6.8350	+1.035%	5,182	-19.093%
2025-07-28	6.7300	6.770000	6.730000	6.7650	+0.259%	14,195	-18.256%
2025-07-25	6.8500	6.850000	6.744100	6.7475	-0.413%	12,080	-18.044%
2025-07-24	6.6900	6.800000	6.670000	6.7755	+1.506%	21,513	-18.382%
2025-07-23	6.7500	6.750000	6.675000	6.6750	-2.126%	30,500	-17.154%
2025-07-22	7.0600	7.060000	6.805400	6.8200	-4.543%	40,781	-18.915%
2025-07-21	7.1300	7.160000	7.080000	7.1446	-0.147%	5,192	-22.599%
2025-07-18	7.0721	7.179400	7.072100	7.1551	+1.347%	4,736	-22.712%
2025-07-17	7.1000	7.110000	7.050000	7.0600	-1.329%	14,035	-21.671%
2025-07-16	7.1400	7.210000	7.140000	7.1551	+0.081%	34,935	-22.712%
2025-07-15	6.9900	7.169900	6.990000	7.1493	+1.842%	27,327	-22.650%
2025-07-14	7.0000	7.050000	6.987639	7.0200	+1.153%	34,891	-21.225%
2025-07-11	6.8700	6.960000	6.870000	6.9400	+1.611%	8,089	-20.317%
2025-07-10	6.9200	6.920000	6.770000	6.8300	-1.727%	30,255	-19.034%
2025-07-09	6.9700	7.020000	6.930000	6.9500	-0.430%	11,580	-20.432%
2025-07-08	7.0600	7.060000	6.940000	6.9800	-2.514%	18,073	-20.774%
2025-07-07	7.0100	7.163800	7.000000	7.1600	+2.286%	19,740	-22.765%
2025-07-03	6.9100	7.000000	6.910000	7.0000	0.000%	34,696	-21.000%
2025-07-02	7.1200	7.133600	6.950000	7.0000	-2.098%	78,461	-21.000%
2025-07-01	7.4200	7.420000	7.025000	7.1500	-3.769%	30,119	-22.657%
2025-06-30	7.4370	7.439000	7.370000	7.4300	+0.135%	19,331	-25.572%
2025-06-27	7.3750	7.480100	7.350000	7.4200	+0.067%	17,037	-25.472%
2025-06-26	7.4700	7.470000	7.411600	7.4150	-1.133%	8,766	-25.421%
2025-06-25	7.4900	7.525000	7.455000	7.5000	+0.402%	8,364	-26.267%
2025-06-24	7.5300	7.530000	7.421700	7.4700	-1.451%	16,216	-25.971%
2025-06-23	7.5700	7.700000	7.510000	7.5800	+0.265%	93,867	-27.045%
2025-06-20	7.4700	7.579900	7.470000	7.5600	+0.398%	22,737	-26.852%
2025-06-18	7.4400	7.530000	7.430000	7.5300	+0.266%	9,421	-26.560%
2025-06-17	7.4000	7.510000	7.395300	7.5100	+1.624%	31,124	-26.365%
2025-06-16	7.4600	7.460000	7.360500	7.3900	-1.259%	12,918	-25.169%
2025-06-13	7.4400	7.507000	7.390500	7.4842	+1.826%	19,687	-26.111%
2025-06-12	7.4013	7.401300	7.350000	7.3500	0.000%	1,812	-24.762%
2025-06-11	7.2400	7.350000	7.240000	7.3500	+1.170%	9,121	-24.762%
2025-06-10	7.4500	7.450000	7.220100	7.2650	-3.004%	50,443	-23.882%
2025-06-09	7.5700	7.570000	7.420000	7.4900	-1.963%	26,507	-26.168%
2025-06-06	7.6900	7.690000	7.590000	7.6400	-1.673%	20,456	-27.618%
2025-06-05	7.7500	7.770000	7.670000	7.7700	+0.909%	2,429	-28.829%
2025-06-04	7.6600	7.700000	7.600000	7.7000	-0.130%	2,023	-28.182%
2025-06-03	7.8800	7.890000	7.680000	7.7100	-2.652%	15,000	-28.275%
2025-06-02	7.8400	7.970000	7.840000	7.9200	+0.635%	54,205	-30.177%
2025-05-30	7.7500	7.889000	7.750000	7.8700	+1.548%	6,760	-29.733%
2025-05-29	7.7200	7.800000	7.670000	7.7500	-0.380%	22,033	-28.645%
2025-05-28	7.6800	7.790000	7.680000	7.7796	+0.903%	10,775	-28.917%
2025-05-27	7.8500	7.870000	7.680000	7.7100	-2.774%	32,010	-28.275%
2025-05-23	7.9400	8.010000	7.920600	7.9300	+0.762%	14,891	-30.265%
2025-05-22	7.9000	7.920000	7.800000	7.8700	+0.255%	24,594	-29.733%
2025-05-21	7.6500	7.890000	7.650000	7.8500	+3.475%	32,099	-29.554%
2025-05-20	7.5900	7.610000	7.530000	7.5864	-0.310%	19,838	-27.106%
2025-05-19	7.5900	7.650000	7.570000	7.6100	+1.197%	21,908	-27.332%
2025-05-16	7.5700	7.570000	7.485000	7.5200	-1.053%	4,670	-26.463%
2025-05-15	7.6550	7.660000	7.570000	7.6000	-0.524%	5,742	-27.237%
2025-05-14	7.4900	7.640000	7.490000	7.6400	+1.731%	26,611	-27.618%
2025-05-13	7.4800	7.520000	7.450000	7.5100	-0.133%	25,884	-26.365%
2025-05-12	7.6200	7.620000	7.450000	7.5200	-6.584%	119,885	-26.463%
2025-05-09	8.0300	8.050000	7.930000	8.0500	-0.494%	26,759	-31.304%
2025-05-08	8.2700	8.270000	8.000000	8.0900	-2.647%	109,012	-31.644%
2025-05-07	8.2554	8.353000	8.232600	8.3100	+0.362%	24,852	-33.454%
2025-05-06	8.1800	8.300000	8.160000	8.2800	+1.845%	38,978	-33.213%
2025-05-05	8.0600	8.170000	8.060000	8.1300	+0.931%	52,171	-31.980%
2025-05-02	8.1100	8.115000	7.991800	8.0550	-1.768%	41,230	-31.347%
2025-05-01	8.1370	8.200000	8.070000	8.2000	-0.243%	58,502	-32.561%
2025-04-30	8.2200	8.410000	8.200000	8.2200	+1.481%	67,985	-32.725%
2025-04-29	8.1389	8.160700	8.080000	8.1000	-0.857%	4,989	-31.728%
2025-04-28	8.1800	8.254000	8.050000	8.1700	-0.487%	33,928	-32.313%
2025-04-25	8.1700	8.280000	8.170000	8.2100	+0.613%	95,795	-32.643%
2025-04-24	8.3400	8.340000	8.140000	8.1600	-2.509%	11,360	-32.230%
2025-04-23	8.2300	8.400000	8.010000	8.3700	-0.712%	162,661	-33.931%
2025-04-22	8.5300	8.530000	8.361600	8.4300	-2.091%	42,323	-34.401%
2025-04-21	8.5600	8.750000	8.560000	8.6100	+1.056%	25,109	-35.772%
2025-04-17	8.6400	8.640000	8.490000	8.5200	-1.160%	36,382	-35.094%
2025-04-16	8.5100	8.750000	8.469200	8.6200	+0.996%	104,463	-35.847%
2025-04-15	8.4100	8.570000	8.410000	8.5350	+1.006%	23,562	-35.208%
2025-04-14	8.4100	8.490000	8.350000	8.4500	-1.170%	42,231	-34.556%
2025-04-11	8.6300	8.780000	8.490000	8.5500	-0.581%	103,098	-35.322%
2025-04-10	8.3100	8.790000	8.310000	8.6000	+6.889%	96,622	-35.698%
2025-04-09	9.0700	9.070000	7.980000	8.0457	-10.544%	491,967	-31.268%
2025-04-08	8.1600	9.080000	8.160000	8.9940	+5.440%	156,103	-38.515%
2025-04-07	8.6000	8.819900	8.140000	8.5300	+1.186%	218,694	-35.170%
2025-04-04	8.3300	8.580000	8.280000	8.4300	+5.243%	189,682	-34.401%
2025-04-03	7.6300	8.028000	7.630000	8.0100	+7.806%	490,357	-30.961%
2025-04-02	7.5500	7.575000	7.400000	7.4300	-0.933%	23,728	-25.572%
2025-04-01	7.4800	7.597500	7.460000	7.5000	-0.266%	36,555	-26.267%
2025-03-31	7.5900	7.610000	7.460000	7.5200	+0.804%	27,594	-26.463%
2025-03-28	7.3300	7.510000	7.330000	7.4600	+1.774%	34,650	-25.871%
2025-03-27	7.3800	7.380000	7.310000	7.3300	-0.136%	22,662	-24.557%
2025-03-26	7.3100	7.370000	7.268800	7.3400	+0.227%	31,391	-24.659%
2025-03-25	7.2598	7.330000	7.250000	7.3234	+0.735%	28,658	-24.489%
2025-03-24	7.3300	7.330000	7.230000	7.2700	-1.757%	61,334	-23.934%
2025-03-21	7.3600	7.440000	7.360000	7.4000	+1.231%	29,539	-25.270%
2025-03-20	7.3350	7.349000	7.270000	7.3100	+0.550%	44,233	-24.350%
2025-03-19	7.2800	7.320000	7.270000	7.2700	-0.274%	9,063	-23.934%
2025-03-18	7.2869	7.350000	7.272300	7.2900	+0.691%	39,474	-24.143%
2025-03-17	7.4000	7.400000	7.240000	7.2400	-2.949%	34,137	-23.619%
2025-03-14	7.5300	7.540000	7.420000	7.4600	-1.842%	84,502	-25.871%
2025-03-13	7.4600	7.610500	7.430000	7.6000	+1.333%	14,142	-27.237%
2025-03-12	7.4000	7.539800	7.400000	7.5000	+1.078%	25,102	-26.267%
2025-03-11	7.2400	7.498600	7.240000	7.4200	+2.345%	266,698	-25.472%
2025-03-10	7.1900	7.320000	7.130000	7.2500	+1.257%	74,985	-23.724%
2025-03-07	7.2900	7.290000	7.140200	7.1600	-2.452%	51,429	-22.765%
2025-03-06	7.4000	7.440000	7.330000	7.3400	-0.407%	76,431	-24.659%
2025-03-05	7.5100	7.527100	7.360300	7.3700	-1.995%	25,071	-24.966%
2025-03-04	7.5500	7.590000	7.440000	7.5200	+0.401%	55,168	-26.463%
2025-03-03	7.2500	7.500000	7.230000	7.4900	+3.168%	33,036	-26.168%
2025-02-28	7.2900	7.350000	7.260000	7.2600	-0.746%	149,620	-23.829%
2025-02-27	7.2200	7.330000	7.211400	7.3146	+1.451%	31,498	-24.398%
2025-02-26	7.1200	7.218400	7.110000	7.2100	+1.693%	38,666	-23.301%
2025-02-25	7.1000	7.150000	7.060000	7.0900	+0.141%	87,422	-22.003%
2025-02-24	7.1450	7.145000	7.070000	7.0800	-0.840%	38,477	-21.893%
2025-02-21	7.0000	7.150000	7.000000	7.1400	+2.000%	31,455	-22.549%
2025-02-20	6.9800	7.030000	6.980000	7.0000	-0.709%	30,443	-21.000%
2025-02-19	7.0300	7.060000	7.030000	7.0500	+0.858%	11,700	-21.560%
2025-02-18	7.0796	7.100000	6.990000	6.9900	-1.271%	15,837	-20.887%

.dark-mode .PZjRm4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PZjRm4{ color: #333333; background-color: white; border: 2px solid #333333; }DWSHAdvisorShares Dorsey Wright Short ETFstock NASDAQ ETF

DWSH
AdvisorShares Dorsey Wright Short ETF
stock NASDAQ ETF