AdvisorShares Dorsey Wright Short ETF (DWSH)

Historical Prices For AdvisorShares Dorsey Wright Short ETF (DWSH)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	6.80	6.82	6.74	6.76	22,494	6.76
10/22/2025	6.75	6.80	6.73	6.80	27,948	6.80
10/21/2025	6.84	6.84	6.73	6.76	123,599	6.76
10/20/2025	6.89	6.89	6.81	6.83	53,801	6.83
10/17/2025	6.94	6.97	6.89	6.89	12,913	6.89
10/16/2025	6.90	6.98	6.88	6.95	43,816	6.95
10/15/2025	6.89	6.95	6.81	6.91	57,553	6.91
10/14/2025	6.96	7.02	6.89	6.90	25,108	6.90
10/13/2025	7.02	7.02	6.95	6.97	75,039	6.97
10/10/2025	6.83	7.08	6.80	7.06	108,648	7.06
10/09/2025	6.76	6.84	6.72	6.83	46,824	6.83
10/08/2025	6.77	6.78	6.74	6.76	41,855	6.76
10/07/2025	6.67	6.79	6.65	6.79	31,387	6.79
10/06/2025	6.64	6.72	6.64	6.71	13,797	6.71
10/03/2025	6.73	6.73	6.61	6.67	45,123	6.67
10/02/2025	6.77	6.78	6.70	6.75	25,242	6.75
10/01/2025	6.84	6.84	6.78	6.79	20,057	6.79
9/30/2025	6.90	6.96	6.87	6.87	31,913	6.87
9/29/2025	6.87	6.93	6.86	6.89	24,988	6.89
9/26/2025	6.93	6.93	6.87	6.88	55,474	6.88
9/25/2025	6.83	6.96	6.83	6.95	78,510	6.95
9/24/2025	6.80	6.82	6.79	6.80	34,744	6.80
9/23/2025	6.74	6.82	6.71	6.82	44,383	6.82
9/22/2025	6.78	6.83	6.78	6.79	25,536	6.79
9/19/2025	6.69	6.79	6.69	6.78	28,208	6.78
9/18/2025	6.73	6.73	6.65	6.67	25,259	6.67
9/17/2025	6.66	6.77	6.56	6.75	176,014	6.75
9/16/2025	6.73	6.78	6.70	6.71	45,653	6.71
9/15/2025	6.72	6.77	6.69	6.76	30,889	6.76
9/12/2025	6.63	6.74	6.63	6.71	34,344	6.71
9/11/2025	6.77	6.77	6.62	6.63	38,172	6.63
9/10/2025	6.70	6.80	6.70	6.77	165,233	6.77
9/09/2025	6.67	6.72	6.67	6.71	44,028	6.71
9/08/2025	6.65	6.71	6.65	6.66	71,069	6.66
9/05/2025	6.66	6.68	6.55	6.62	38,671	6.62
9/04/2025	6.78	6.80	6.70	6.71	13,633	6.71
9/03/2025	6.69	6.79	6.69	6.75	13,683	6.75
9/02/2025	6.72	6.78	6.71	6.71	22,823	6.71
8/29/2025	6.73	6.73	6.66	6.67	9,620	6.67
8/28/2025	6.70	6.76	6.70	6.72	44,866	6.72
8/27/2025	6.74	6.74	6.66	6.69	7,069	6.69
8/26/2025	6.71	6.76	6.69	6.75	29,496	6.75
8/25/2025	6.66	6.71	6.66	6.70	14,851	6.70
8/22/2025	6.91	6.91	6.61	6.64	202,661	6.64
8/21/2025	6.91	6.97	6.91	6.92	56,532	6.92
8/20/2025	6.80	6.89	6.80	6.87	16,419	6.87
8/19/2025	6.85	6.85	6.71	6.81	41,197	6.81
8/18/2025	6.87	6.88	6.83	6.86	19,768	6.86
8/15/2025	6.83	6.88	6.83	6.87	11,288	6.87
8/14/2025	6.88	6.96	6.86	6.86	30,237	6.86
8/13/2025	7.05	7.05	6.81	6.83	75,376	6.83
8/12/2025	7.20	7.20	7.06	7.07	41,344	7.07
8/11/2025	7.16	7.26	7.16	7.24	57,300	7.24
8/08/2025	7.18	7.21	7.15	7.19	34,257	7.19
8/07/2025	7.13	7.24	7.09	7.19	49,602	7.19
8/06/2025	7.12	7.22	7.12	7.21	23,585	7.21
8/05/2025	7.15	7.22	7.14	7.14	9,967	7.14
8/04/2025	7.26	7.27	7.18	7.20	54,480	7.20
8/01/2025	7.16	7.31	7.16	7.28	122,548	7.28
7/31/2025	6.97	7.14	6.97	7.14	30,673	7.14
7/30/2025	6.81	6.99	6.81	6.96	8,409	6.96
7/29/2025	6.72	6.86	6.72	6.83	5,182	6.83
7/28/2025	6.73	6.77	6.73	6.76	14,195	6.76
7/25/2025	6.85	6.85	6.74	6.75	12,080	6.75
7/24/2025	6.69	6.80	6.67	6.78	21,513	6.78