AdvisorShares Dorsey Wrig... (DWSH)
NASDAQ: DWSH
· Real-Time Price · USD
6.71
0.08 (1.21%)
At close: Sep 12, 2025, 3:59 PM
6.72
0.15%
After-hours: Sep 12, 2025, 04:04 PM EDT
DWSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.63 | 6.74 | 6.63 | 6.71 | 6.71 | 1.21% | 34,344 |
| Sep 11, 2025 | 6.77 | 6.77 | 6.62 | 6.63 | 6.63 | -2.07% | 38,268 |
| Sep 10, 2025 | 6.70 | 6.80 | 6.70 | 6.77 | 6.77 | 0.89% | 165,233 |
| Sep 9, 2025 | 6.67 | 6.72 | 6.67 | 6.71 | 6.71 | 0.75% | 44,028 |
| Sep 8, 2025 | 6.65 | 6.71 | 6.65 | 6.66 | 6.66 | 0.60% | 71,100 |
| Sep 5, 2025 | 6.66 | 6.68 | 6.55 | 6.62 | 6.62 | -1.34% | 38,700 |
| Sep 4, 2025 | 6.78 | 6.80 | 6.70 | 6.71 | 6.71 | -0.74% | 13,958 |
| Sep 3, 2025 | 6.69 | 6.79 | 6.69 | 6.76 | 6.76 | 0.60% | 13,700 |
| Sep 2, 2025 | 6.72 | 6.78 | 6.72 | 6.72 | 6.72 | 0.60% | 22,823 |
| Aug 29, 2025 | 6.73 | 6.73 | 6.66 | 6.68 | 6.68 | -0.60% | 10,116 |
| Aug 28, 2025 | 6.70 | 6.77 | 6.70 | 6.72 | 6.72 | 0.45% | 44,900 |
| Aug 27, 2025 | 6.74 | 6.74 | 6.66 | 6.69 | 6.69 | -0.89% | 7,165 |
| Aug 26, 2025 | 6.71 | 6.77 | 6.69 | 6.75 | 6.75 | 0.75% | 29,500 |
| Aug 25, 2025 | 6.66 | 6.71 | 6.66 | 6.70 | 6.70 | 0.90% | 14,900 |
| Aug 22, 2025 | 6.91 | 6.91 | 6.61 | 6.64 | 6.64 | -4.05% | 202,700 |
| Aug 21, 2025 | 6.91 | 6.97 | 6.91 | 6.92 | 6.92 | 0.73% | 56,532 |
| Aug 20, 2025 | 6.81 | 6.89 | 6.80 | 6.87 | 6.87 | 0.88% | 16,419 |
| Aug 19, 2025 | 6.85 | 6.85 | 6.71 | 6.81 | 6.81 | -0.73% | 41,292 |
| Aug 18, 2025 | 6.87 | 6.88 | 6.83 | 6.86 | 6.86 | -0.15% | 19,800 |
| Aug 15, 2025 | 6.83 | 6.88 | 6.83 | 6.87 | 6.87 | 0.15% | 11,300 |