Skip to main content

DWA Smallcap Momentum Invesco ETF (NQ: DWAS )

83.26 -0.94 (-1.12%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 50.12 50.12 49.65 49.90 7,429 -0.21(-0.43%)
Oct 30, 2019 50.15 50.19 49.80 50.11 11,932 -0.03(-0.06%)
Oct 29, 2019 49.96 50.29 49.94 50.14 20,099 +0.18(+0.37%)
Oct 28, 2019 49.96 50.03 49.87 49.96 16,398 +0.31(+0.62%)
Oct 25, 2019 49.46 49.82 49.46 49.65 3,504 +0.36(+0.73%)
Oct 24, 2019 49.49 49.49 49.10 49.29 6,656 +0.16(+0.32%)
Oct 23, 2019 49.10 49.29 49.07 49.13 7,639 -0.09(-0.18%)
Oct 22, 2019 49.22 49.33 49.15 49.22 3,106 -0.12(-0.24%)
Oct 21, 2019 49.09 49.57 49.09 49.34 17,244 +0.43(+0.87%)
Oct 18, 2019 49.03 49.22 48.51 48.91 17,627 -0.26(-0.53%)
Oct 17, 2019 48.75 49.23 48.75 49.17 33,788 +0.64(+1.32%)
Oct 16, 2019 48.40 48.54 48.21 48.53 23,714 +0.04(+0.08%)
Oct 15, 2019 47.86 48.57 47.86 48.49 7,005 +0.80(+1.67%)
Oct 14, 2019 47.63 47.84 47.63 47.70 13,390 -0.11(-0.22%)
Oct 11, 2019 47.92 48.40 47.79 47.80 26,184 +0.67(+1.42%)
Oct 10, 2019 47.21 47.38 47.12 47.13 9,627 +0.07(+0.14%)
Oct 09, 2019 47.32 47.33 47.05 47.07 19,965 +0.16(+0.33%)
Oct 08, 2019 47.31 47.31 46.90 46.91 21,448 -0.99(-2.07%)
Oct 07, 2019 47.77 48.13 47.70 47.90 16,158 -0.01(-0.02%)
Oct 04, 2019 47.59 47.92 47.53 47.91 41,647 +0.49(+1.04%)
Oct 03, 2019 47.06 47.42 46.54 47.42 38,148 +0.24(+0.51%)
Oct 02, 2019 47.06 47.18 46.75 47.17 30,167 -0.29(-0.61%)
Oct 01, 2019 48.71 49.01 47.39 47.46 15,019 -1.08(-2.22%)
Sep 30, 2019 48.51 48.80 48.25 48.54 13,865 +0.12(+0.24%)
Sep 27, 2019 49.38 49.38 48.21 48.42 16,597 -0.89(-1.81%)
Sep 26, 2019 49.92 49.96 49.15 49.32 11,614 -0.65(-1.30%)
Sep 25, 2019 49.77 50.12 49.28 49.97 11,349 +0.19(+0.39%)
Sep 24, 2019 51.07 51.16 49.57 49.77 71,314 -1.15(-2.27%)
Sep 23, 2019 51.21 51.27 50.84 50.93 19,002 -0.28(-0.54%)
Sep 20, 2019 51.45 51.45 50.75 51.21 13,817 -0.04(-0.08%)
Sep 19, 2019 51.57 51.99 51.21 51.25 43,372 -0.23(-0.45%)
Sep 18, 2019 51.67 51.72 50.82 51.48 97,296 -0.14(-0.26%)
Sep 17, 2019 51.18 51.63 51.17 51.61 12,166 +0.31(+0.61%)
Sep 16, 2019 51.00 51.54 50.88 51.30 64,777 +0.21(+0.42%)
Sep 13, 2019 51.09 51.48 51.03 51.09 22,272 +0.14(+0.27%)
Sep 12, 2019 51.07 51.27 50.72 50.95 17,252 +0.04(+0.08%)
Sep 11, 2019 49.95 51.01 49.91 50.92 32,969 +1.04(+2.08%)
Sep 10, 2019 49.86 50.25 49.05 49.88 48,790 -0.20(-0.41%)
Sep 09, 2019 51.21 51.21 49.97 50.08 41,118 -0.86(-1.69%)
Sep 06, 2019 51.44 51.65 50.94 50.94 45,781 -0.45(-0.87%)
Sep 05, 2019 51.46 51.89 51.11 51.39 164,789 +0.48(+0.93%)
Sep 04, 2019 50.81 50.95 50.72 50.92 210,428 +0.17(+0.34%)
Sep 03, 2019 51.21 51.60 50.63 50.74 257,301 -0.99(-1.91%)
Aug 30, 2019 52.28 52.46 51.43 51.73 10,620 -0.36(-0.69%)
Aug 29, 2019 51.98 52.29 51.98 52.09 8,120 +0.53(+1.03%)
Aug 28, 2019 50.87 51.73 50.75 51.56 26,772 +0.58(+1.14%)
Aug 27, 2019 52.09 52.09 50.85 50.97 9,990 -0.66(-1.28%)
Aug 26, 2019 51.44 51.63 51.11 51.63 14,913 +0.70(+1.37%)
Aug 23, 2019 51.99 52.60 50.77 50.93 60,217 -1.49(-2.85%)
Aug 22, 2019 52.87 53.09 52.12 52.43 12,922 -0.36(-0.68%)
Aug 21, 2019 52.81 52.89 52.58 52.79 15,834 +0.55(+1.06%)
Aug 20, 2019 52.32 52.34 52.23 52.23 6,056 -0.03(-0.06%)
Aug 19, 2019 52.36 52.61 52.24 52.26 20,304 +0.47(+0.90%)
Aug 16, 2019 51.07 51.90 51.07 51.80 11,857 +1.07(+2.10%)
Aug 15, 2019 50.61 51.00 50.49 50.73 13,538 -0.15(-0.29%)
Aug 14, 2019 51.40 51.56 50.62 50.88 13,939 -1.32(-2.53%)
Aug 13, 2019 51.18 52.21 50.92 52.20 18,755 +0.91(+1.78%)
Aug 12, 2019 51.69 51.69 51.10 51.28 22,406 -0.61(-1.18%)
Aug 09, 2019 52.31 52.31 51.76 51.89 6,702 -0.63(-1.20%)
Aug 08, 2019 51.57 52.55 51.57 52.53 23,550 +1.32(+2.58%)
Aug 07, 2019 50.42 51.30 50.19 51.21 26,054 +0.31(+0.61%)
Aug 06, 2019 51.13 51.34 50.48 50.90 54,688 +0.30(+0.59%)
Aug 05, 2019 51.56 51.56 50.15 50.60 89,231 -1.95(-3.71%)
Aug 02, 2019 53.10 53.10 51.92 52.54 107,546 -0.77(-1.44%)
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.