Skip to main content

DWA Smallcap Momentum Invesco ETF (NQ: DWAS )

83.29 -0.91 (-1.08%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 84.94 84.94 84.10 84.20 42,950 -0.55(-0.65%)
Jun 24, 2024 85.10 85.37 84.66 84.75 17,814 +0.07(+0.09%)
Jun 21, 2024 84.48 84.78 84.04 84.68 26,096 -0.20(-0.24%)
Jun 20, 2024 85.72 85.95 84.56 84.88 54,444 -0.83(-0.97%)
Jun 18, 2024 85.62 86.03 85.37 85.71 33,789 +0.17(+0.20%)
Jun 17, 2024 85.32 85.92 84.93 85.54 32,285 -0.18(-0.21%)
Jun 14, 2024 86.93 86.93 85.38 85.72 26,178 -1.82(-2.08%)
Jun 13, 2024 88.17 88.19 86.64 87.54 31,287 -0.59(-0.67%)
Jun 12, 2024 88.50 89.36 87.84 88.12 39,574 +1.94(+2.25%)
Jun 11, 2024 86.02 86.51 85.64 86.19 32,091 -0.66(-0.76%)
Jun 10, 2024 85.53 86.85 85.53 86.85 33,146 +0.83(+0.96%)
Jun 07, 2024 86.32 87.08 85.86 86.02 34,222 -0.89(-1.02%)
Jun 06, 2024 87.61 87.72 86.62 86.91 35,320 -1.03(-1.17%)
Jun 05, 2024 86.07 87.93 85.88 87.93 32,731 +2.35(+2.74%)
Jun 04, 2024 86.68 86.68 85.47 85.59 22,405 -1.68(-1.92%)
Jun 03, 2024 88.87 88.91 86.46 87.27 32,897 -0.93(-1.05%)
May 31, 2024 88.51 88.75 87.18 88.19 29,260 +0.29(+0.33%)
May 30, 2024 87.45 88.42 87.45 87.90 38,405 +0.80(+0.92%)
May 29, 2024 86.78 87.17 86.45 87.11 28,943 -0.64(-0.73%)
May 28, 2024 88.56 88.67 87.02 87.74 37,454 -0.19(-0.22%)
May 24, 2024 86.82 88.14 86.82 87.93 25,313 +1.58(+1.83%)
May 23, 2024 88.25 88.25 86.05 86.36 45,319 -1.40(-1.59%)
May 22, 2024 88.27 88.58 87.51 87.75 35,262 -0.95(-1.07%)
May 21, 2024 88.51 88.75 88.34 88.70 74,386 -0.18(-0.20%)
May 20, 2024 88.15 89.18 88.15 88.88 23,413 +0.75(+0.85%)
May 17, 2024 88.35 88.45 87.81 88.13 55,837 -0.21(-0.24%)
May 16, 2024 89.02 89.02 88.29 88.34 64,746 -1.00(-1.12%)
May 15, 2024 88.99 89.51 88.90 89.34 35,244 +1.30(+1.48%)
May 14, 2024 88.23 88.23 87.62 88.04 20,548 +0.66(+0.75%)
May 13, 2024 88.65 88.65 87.33 87.39 177,023 -0.53(-0.60%)
May 10, 2024 88.89 88.89 87.66 87.91 79,446 -0.36(-0.41%)
May 09, 2024 87.59 88.34 87.16 88.27 52,451 +0.69(+0.79%)
May 08, 2024 87.06 87.79 87.06 87.59 26,275 -0.35(-0.40%)
May 07, 2024 87.97 88.47 87.85 87.93 31,682 +0.32(+0.36%)
May 06, 2024 87.44 87.89 87.42 87.61 24,988 +0.64(+0.74%)
May 03, 2024 87.58 87.76 86.88 86.98 28,484 +0.96(+1.11%)
May 02, 2024 85.79 86.03 84.73 86.02 79,215 +1.49(+1.76%)
May 01, 2024 84.18 85.99 83.41 84.53 36,315 +0.84(+1.00%)
Apr 30, 2024 84.68 85.19 83.66 83.69 31,931 -1.77(-2.07%)
Apr 29, 2024 85.12 85.84 84.97 85.46 20,780 +0.87(+1.03%)
Apr 26, 2024 83.63 84.64 83.42 84.59 21,884 +1.35(+1.62%)
Apr 25, 2024 82.52 83.36 81.80 83.24 24,587 -0.71(-0.84%)
Apr 24, 2024 84.72 85.20 83.62 83.95 26,086 -0.54(-0.64%)
Apr 23, 2024 82.88 84.85 82.29 84.49 32,203 +2.19(+2.66%)
Apr 22, 2024 82.10 82.74 81.41 82.30 43,640 +0.80(+0.98%)
Apr 19, 2024 81.41 82.55 80.64 81.50 56,464 -0.30(-0.37%)
Apr 18, 2024 82.68 83.37 81.69 81.80 27,737 -0.67(-0.81%)
Apr 17, 2024 83.92 83.95 82.40 82.47 49,238 -1.17(-1.40%)
Apr 16, 2024 83.77 84.20 83.15 83.64 47,940 -0.70(-0.83%)
Apr 15, 2024 86.22 86.46 84.01 84.34 39,190 -1.32(-1.54%)
Apr 12, 2024 87.47 87.47 85.13 85.66 43,623 -2.08(-2.37%)
Apr 11, 2024 86.92 87.76 86.54 87.73 52,557 +1.33(+1.54%)
Apr 10, 2024 86.17 87.07 85.88 86.41 37,839 -2.02(-2.28%)
Apr 09, 2024 89.13 89.13 87.80 88.42 67,766 -0.16(-0.18%)
Apr 08, 2024 89.05 89.05 87.96 88.58 45,147 +0.32(+0.36%)
Apr 05, 2024 87.34 88.83 87.34 88.26 29,669 +0.92(+1.05%)
Apr 04, 2024 89.39 89.73 87.17 87.35 28,201 -1.40(-1.58%)
Apr 03, 2024 87.59 89.03 87.48 88.74 42,699 +0.95(+1.08%)
Apr 02, 2024 88.55 88.55 87.46 87.79 55,184 -1.85(-2.06%)
Apr 01, 2024 91.29 91.41 89.41 89.64 46,468 -1.18(-1.30%)
Mar 28, 2024 90.59 91.36 90.38 90.82 25,275 +0.58(+0.64%)
Mar 27, 2024 89.90 90.24 88.78 90.24 41,829 +1.40(+1.57%)
Mar 26, 2024 89.98 89.98 88.84 88.84 38,679 -0.28(-0.31%)
Mar 25, 2024 89.53 90.03 89.10 89.12 28,020 -0.31(-0.35%)
Mar 22, 2024 91.02 91.02 89.39 89.43 65,817 -1.57(-1.72%)
Mar 21, 2024 90.83 91.53 90.70 91.00 76,241 +1.05(+1.17%)
Mar 20, 2024 87.95 90.19 87.48 89.95 44,462 +2.01(+2.28%)
Mar 19, 2024 86.34 88.14 86.34 87.94 64,279 +0.99(+1.14%)
Mar 18, 2024 87.92 87.92 86.88 86.96 45,506 -0.70(-0.80%)
Mar 15, 2024 87.35 87.74 87.20 87.66 36,666 +0.26(+0.30%)
Mar 14, 2024 89.39 89.39 86.54 87.40 43,551 -2.12(-2.36%)
Mar 13, 2024 89.14 89.79 89.06 89.51 34,152 +0.54(+0.61%)
Mar 12, 2024 88.68 89.11 87.95 88.97 45,390 +0.54(+0.61%)
Mar 11, 2024 89.79 89.79 88.27 88.43 45,690 -1.25(-1.39%)
Mar 08, 2024 90.70 91.49 89.18 89.68 77,030 -0.19(-0.21%)
Mar 07, 2024 90.29 90.81 89.82 89.87 75,214 +0.16(+0.18%)
Mar 06, 2024 90.18 90.21 89.32 89.71 108,730 +0.76(+0.85%)
Mar 05, 2024 89.98 90.37 88.85 88.95 91,448 -1.27(-1.41%)
Mar 04, 2024 91.80 91.84 90.22 90.22 87,671 -0.60(-0.66%)
Mar 01, 2024 90.50 90.92 90.21 90.82 27,411 +0.83(+0.92%)
Feb 29, 2024 90.88 91.13 89.77 89.99 49,379 +0.25(+0.28%)
Feb 28, 2024 90.31 90.64 89.58 89.74 330,713 -0.80(-0.88%)
Feb 27, 2024 90.46 90.66 90.09 90.54 135,305 +1.04(+1.16%)
Feb 26, 2024 88.00 89.59 88.00 89.50 87,915 +1.53(+1.74%)
Feb 23, 2024 87.39 88.39 87.21 87.98 74,546 +0.54(+0.62%)
Feb 22, 2024 87.57 87.81 86.83 87.44 114,887 +0.46(+0.53%)
Feb 21, 2024 86.66 86.98 86.37 86.98 96,547 -0.39(-0.45%)
Feb 20, 2024 88.61 88.61 87.05 87.37 48,295 -1.52(-1.71%)
Feb 16, 2024 88.97 89.55 88.59 88.88 35,561 -0.82(-0.91%)
Feb 15, 2024 89.04 89.81 88.44 89.70 27,475 +1.40(+1.58%)
Feb 14, 2024 86.96 88.39 86.85 88.31 46,758 +2.57(+2.99%)
Feb 13, 2024 86.54 86.96 84.98 85.74 45,909 -3.36(-3.78%)
Feb 12, 2024 87.72 89.25 87.72 89.10 32,415 +1.71(+1.95%)
Feb 09, 2024 85.98 87.49 85.97 87.40 60,904 +1.86(+2.17%)
Feb 08, 2024 84.03 85.73 83.89 85.54 78,832 +1.68(+2.00%)
Feb 07, 2024 83.83 84.24 83.08 83.86 56,760 +0.05(+0.06%)
Feb 06, 2024 83.48 83.94 83.16 83.81 57,478 +0.55(+0.66%)
Feb 05, 2024 83.64 83.74 82.54 83.26 23,471 -1.08(-1.28%)
Feb 02, 2024 83.76 84.64 83.58 84.34 70,158 -0.24(-0.28%)
Feb 01, 2024 83.47 84.65 82.89 84.58 39,793 +1.67(+2.01%)
Jan 31, 2024 84.33 85.14 82.86 82.91 31,236 -1.50(-1.77%)
Jan 30, 2024 84.48 84.63 83.92 84.41 65,097 -0.42(-0.49%)
Jan 29, 2024 83.07 84.83 83.06 84.83 29,913 +1.90(+2.29%)
Jan 26, 2024 82.89 83.42 82.66 82.93 28,670 +0.37(+0.45%)
Jan 25, 2024 82.74 83.17 82.02 82.56 30,328 +1.00(+1.22%)
Jan 24, 2024 83.23 83.23 81.51 81.57 34,234 -0.71(-0.86%)
Jan 23, 2024 83.39 83.75 82.02 82.27 35,145 -0.67(-0.81%)
Jan 22, 2024 81.37 82.94 81.37 82.94 74,692 +2.06(+2.54%)
Jan 19, 2024 80.78 80.89 79.59 80.89 39,271 +0.42(+0.52%)
Jan 18, 2024 80.79 80.79 79.42 80.47 62,280 +0.21(+0.26%)
Jan 17, 2024 79.24 80.26 79.07 80.26 49,587 +0.00(+0.00%)
Jan 16, 2024 80.37 80.73 79.87 80.26 70,899 -0.75(-0.92%)
Jan 12, 2024 81.64 82.01 80.75 81.01 32,774 -0.08(-0.10%)
Jan 11, 2024 81.49 81.49 79.94 81.09 29,663 -0.57(-0.70%)
Jan 10, 2024 81.79 81.91 81.16 81.66 39,209 -0.20(-0.24%)
Jan 09, 2024 81.33 82.15 80.80 81.86 33,541 -0.35(-0.43%)
Jan 08, 2024 80.22 82.24 80.22 82.20 22,512 +2.00(+2.49%)
Jan 05, 2024 80.21 80.85 79.96 80.21 68,689 -0.40(-0.50%)
Jan 04, 2024 80.67 81.32 80.61 80.61 26,566 -0.11(-0.14%)
Jan 03, 2024 82.01 82.24 80.52 80.72 69,086 -2.19(-2.64%)
Jan 02, 2024 83.18 83.63 82.40 82.90 47,860 -0.76(-0.91%)
Dec 29, 2023 84.82 84.93 83.66 83.66 48,007 -1.43(-1.68%)
Dec 28, 2023 85.11 85.52 84.77 85.09 74,544 -0.34(-0.40%)
Dec 27, 2023 85.26 85.66 84.94 85.43 47,692 +0.43(+0.51%)
Dec 26, 2023 83.98 85.11 83.98 85.00 31,757 +1.28(+1.53%)
Dec 22, 2023 83.78 84.06 83.18 83.72 54,698 +0.55(+0.66%)
Dec 21, 2023 82.80 83.17 82.41 83.17 37,856 +1.40(+1.71%)
Dec 20, 2023 83.24 84.17 81.78 81.78 51,912 -1.78(-2.13%)
Dec 19, 2023 82.53 83.55 82.53 83.55 33,949 +1.95(+2.39%)
Dec 18, 2023 82.11 82.11 81.27 81.61 37,552 +0.22(+0.27%)
Dec 15, 2023 81.91 82.03 80.89 81.39 34,049 -0.34(-0.42%)
Dec 14, 2023 81.37 82.11 80.75 81.73 234,540 +1.52(+1.90%)
Dec 13, 2023 78.08 80.22 77.49 80.21 32,436 +2.12(+2.72%)
Dec 12, 2023 78.06 78.27 77.42 78.08 27,758 +0.03(+0.04%)
Dec 11, 2023 77.88 78.20 77.38 78.05 20,658 +0.19(+0.24%)
Dec 08, 2023 76.89 78.15 76.89 77.86 24,074 +0.86(+1.12%)
Dec 07, 2023 76.49 77.02 76.37 77.00 25,970 +0.76(+1.00%)
Dec 06, 2023 77.53 78.06 76.23 76.24 36,862 -0.79(-1.03%)
Dec 05, 2023 77.38 77.60 76.99 77.03 24,545 -0.81(-1.04%)
Dec 04, 2023 76.76 77.89 76.76 77.84 50,423 +0.87(+1.13%)
Dec 01, 2023 75.23 77.02 75.05 76.97 41,642 +1.97(+2.62%)
Nov 30, 2023 74.41 75.09 74.41 75.01 19,404 +1.10(+1.48%)
Nov 29, 2023 74.19 74.86 73.78 73.91 23,442 +0.19(+0.25%)
Nov 28, 2023 74.47 74.47 73.48 73.72 32,453 -1.17(-1.56%)
Nov 27, 2023 75.01 75.07 74.76 74.89 35,598 -0.23(-0.30%)
Nov 24, 2023 74.48 75.37 74.48 75.12 19,139 +0.59(+0.80%)
Nov 22, 2023 74.14 74.62 73.92 74.52 55,386 +0.56(+0.76%)
Nov 21, 2023 74.42 74.42 73.87 73.96 27,015 -0.47(-0.64%)
Nov 20, 2023 74.35 74.60 74.20 74.43 30,112 +0.37(+0.49%)
Nov 17, 2023 73.85 74.08 73.46 74.07 26,751 +1.18(+1.61%)
Nov 16, 2023 73.99 73.99 72.54 72.89 31,084 -1.27(-1.71%)
Nov 15, 2023 74.26 75.39 74.03 74.16 48,545 -0.03(-0.05%)
Nov 14, 2023 72.45 74.19 72.45 74.19 37,357 +3.50(+4.96%)
Nov 13, 2023 70.22 70.89 70.19 70.69 34,196 +0.01(+0.01%)
Nov 10, 2023 70.77 70.90 69.88 70.68 103,209 +0.62(+0.89%)
Nov 09, 2023 71.00 71.28 70.01 70.05 27,535 -0.67(-0.95%)
Nov 08, 2023 71.00 71.17 70.49 70.73 47,032 -0.32(-0.45%)
Nov 07, 2023 71.21 71.31 70.81 71.04 38,643 -0.60(-0.84%)
Nov 06, 2023 72.55 72.55 71.17 71.65 39,759 -0.69(-0.96%)
Nov 03, 2023 71.86 72.86 71.86 72.34 50,780 +1.43(+2.02%)
Nov 02, 2023 70.20 70.93 70.20 70.90 305,989 +1.42(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.