AdvisorShares Dorsey Wright Short ETF (DWSH)
7.17
+0.06
(+0.84%)
USD |
NASDAQ |
May 17, 16:00
DWSH Price: 7.17 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 7.11 | 7.17 | 7.11 | 7.17 | 6326.00 |
May 16, 2024 | 7.12 | 7.16 | 7.09 | 7.11 | 4012.00 |
May 15, 2024 | 7.06 | 7.123 | 7.06 | 7.12 | 140439.0 |
May 14, 2024 | 7.10 | 7.11 | 7.04 | 7.10 | 16202.00 |
May 13, 2024 | 7.20 | 7.20 | 7.08 | 7.15 | 25560.00 |
May 10, 2024 | 7.21 | 7.25 | 7.20 | 7.22 | 58326.00 |
May 09, 2024 | 7.31 | 7.33 | 7.230 | 7.24 | 9777.00 |
May 08, 2024 | 7.305 | 7.33 | 7.28 | 7.30 | 9149.00 |
May 07, 2024 | 7.26 | 7.29 | 7.23 | 7.29 | 118127.0 |
May 06, 2024 | 7.26 | 7.320 | 7.24 | 7.295 | 15152.00 |
May 03, 2024 | 7.28 | 7.32 | 7.20 | 7.32 | 68235.00 |
May 02, 2024 | 7.39 | 7.399 | 7.31 | 7.35 | 36509.00 |
May 01, 2024 | 7.479 | 7.50 | 7.34 | 7.48 | 28794.00 |
Apr 30, 2024 | 7.42 | 7.49 | 7.41 | 7.49 | 6165.00 |
Apr 29, 2024 | 7.38 | 7.38 | 7.31 | 7.35 | 2264.00 |
Apr 26, 2024 | 7.43 | 7.45 | 7.380 | 7.45 | 23111.00 |
Apr 25, 2024 | 7.45 | 7.522 | 7.436 | 7.49 | 54435.00 |
Apr 24, 2024 | 7.41 | 7.46 | 7.400 | 7.405 | 11186.00 |
Apr 23, 2024 | 7.49 | 7.49 | 7.39 | 7.411 | 17291.00 |
Apr 22, 2024 | 7.41 | 7.52 | 7.41 | 7.46 | 67237.00 |
Apr 19, 2024 | 7.54 | 7.54 | 7.48 | 7.497 | 34309.00 |
Apr 18, 2024 | 7.60 | 7.61 | 7.51 | 7.58 | 106566.0 |
Apr 17, 2024 | 7.58 | 7.62 | 7.54 | 7.62 | 44445.00 |
Apr 16, 2024 | 7.54 | 7.62 | 7.54 | 7.61 | 33904.00 |
Apr 15, 2024 | 7.40 | 7.537 | 7.340 | 7.49 | 87120.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.96
Minimum
Dec 28 2023
43.14
Maximum
Mar 18 2020
13.52
Average
9.45
Median
Mar 24 2021