Skip to main content

DWA Smallcap Momentum Invesco ETF (NQ: DWAS )

83.67 -0.53 (-0.63%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 48.12 48.37 47.82 48.32 24,540 +0.26(+0.55%)
Nov 29, 2018 47.83 48.41 47.51 48.05 17,581 +0.09(+0.18%)
Nov 28, 2018 46.70 47.97 46.28 47.97 120,295 +1.74(+3.75%)
Nov 27, 2018 46.26 46.57 46.12 46.23 15,887 -0.46(-0.98%)
Nov 26, 2018 46.47 46.70 46.17 46.69 20,329 +0.82(+1.80%)
Nov 23, 2018 45.28 46.30 45.28 45.86 13,198 +0.14(+0.30%)
Nov 21, 2018 45.73 45.73 45.73 0 +0.81(+1.81%)
Nov 20, 2018 44.98 45.60 44.53 44.91 116,603 -0.84(-1.84%)
Nov 19, 2018 47.61 47.61 45.76 45.76 49,702 -1.99(-4.16%)
Nov 16, 2018 47.12 47.87 47.03 47.74 34,130 +0.30(+0.63%)
Nov 15, 2018 46.04 47.55 46.04 47.44 32,079 +1.20(+2.60%)
Nov 14, 2018 47.40 47.40 46.08 46.24 70,708 -0.63(-1.34%)
Nov 13, 2018 47.51 47.84 46.87 46.87 33,584 -0.32(-0.68%)
Nov 12, 2018 48.63 48.63 47.19 47.19 83,435 -1.49(-3.07%)
Nov 09, 2018 49.55 49.63 48.31 48.68 31,758 -1.51(-3.01%)
Nov 08, 2018 50.31 50.66 50.02 50.20 80,236 -0.21(-0.42%)
Nov 07, 2018 49.08 50.46 49.08 50.41 150,309 +1.45(+2.95%)
Nov 06, 2018 48.95 49.11 48.66 48.97 105,956 +0.29(+0.60%)
Nov 05, 2018 49.21 49.21 48.30 48.68 55,512 -0.44(-0.89%)
Nov 02, 2018 49.35 49.66 48.86 49.11 64,135 -0.16(-0.32%)
Nov 01, 2018 48.36 49.30 48.09 49.27 116,663 +1.12(+2.34%)
Oct 31, 2018 47.91 48.70 47.91 48.14 56,069 +0.85(+1.80%)
Oct 30, 2018 46.12 47.33 45.96 47.29 46,770 +1.13(+2.46%)
Oct 29, 2018 47.51 47.63 45.57 46.15 143,315 -0.67(-1.43%)
Oct 26, 2018 46.59 47.44 45.68 46.82 270,566 -0.48(-1.02%)
Oct 25, 2018 46.69 47.56 46.46 47.31 40,568 +1.09(+2.35%)
Oct 24, 2018 48.61 48.61 46.18 46.22 77,829 -2.32(-4.78%)
Oct 23, 2018 48.01 48.81 47.45 48.54 34,663 -0.41(-0.83%)
Oct 22, 2018 48.93 49.20 48.49 48.95 38,354 +0.19(+0.40%)
Oct 19, 2018 50.10 50.16 48.61 48.75 76,715 -1.07(-2.14%)
Oct 18, 2018 50.48 50.67 49.50 49.82 70,636 -0.64(-1.27%)
Oct 17, 2018 50.31 50.46 49.80 50.46 96,173 -0.20(-0.40%)
Oct 16, 2018 48.87 50.74 48.73 50.66 52,972 +2.06(+4.23%)
Oct 15, 2018 48.45 48.90 48.01 48.61 175,457 -0.02(-0.04%)
Oct 12, 2018 49.07 49.27 48.01 48.63 29,696 +0.54(+1.13%)
Oct 11, 2018 48.63 49.62 48.05 48.08 248,355 -0.79(-1.61%)
Oct 10, 2018 50.69 50.69 48.83 48.87 148,259 -2.07(-4.06%)
Oct 09, 2018 51.12 51.57 50.85 50.93 28,796 -0.24(-0.47%)
Oct 08, 2018 51.77 51.89 50.57 51.18 193,978 -0.73(-1.40%)
Oct 05, 2018 52.60 52.88 51.26 51.90 219,732 -0.74(-1.40%)
Oct 04, 2018 53.84 53.84 52.42 52.64 62,741 -1.31(-2.43%)
Oct 03, 2018 53.68 54.10 53.31 53.95 168,478 +0.51(+0.96%)
Oct 02, 2018 54.41 54.41 53.28 53.44 193,207 -1.22(-2.24%)
Oct 01, 2018 56.00 56.16 54.46 54.66 163,853 -1.12(-2.02%)
Sep 28, 2018 55.53 56.13 55.53 55.78 62,589 +0.28(+0.51%)
Sep 27, 2018 55.78 55.80 55.36 55.50 26,136 -0.07(-0.12%)
Sep 26, 2018 56.39 56.39 55.57 55.57 24,429 -0.76(-1.34%)
Sep 25, 2018 55.94 56.45 55.94 56.33 19,198 +0.37(+0.66%)
Sep 24, 2018 55.95 56.08 55.44 55.96 31,118 +0.13(+0.23%)
Sep 21, 2018 56.37 56.52 55.74 55.83 35,986 -0.43(-0.76%)
Sep 20, 2018 56.06 56.29 55.87 56.26 16,533 +0.47(+0.83%)
Sep 19, 2018 56.44 56.68 55.63 55.79 23,498 -0.75(-1.32%)
Sep 18, 2018 56.00 56.68 56.00 56.54 39,712 +0.80(+1.43%)
Sep 17, 2018 57.10 57.10 55.75 55.75 31,088 -1.34(-2.34%)
Sep 14, 2018 56.88 57.34 56.79 57.08 11,651 +0.22(+0.39%)
Sep 13, 2018 57.19 57.24 56.63 56.86 21,636 -0.01(-0.01%)
Sep 12, 2018 57.48 57.48 56.44 56.87 83,893 -0.53(-0.92%)
Sep 11, 2018 57.03 57.72 57.02 57.39 156,315 +0.08(+0.14%)
Sep 10, 2018 57.15 57.51 56.97 57.31 33,352 +0.50(+0.89%)
Sep 07, 2018 56.24 57.32 56.22 56.81 32,377 +0.21(+0.37%)
Sep 06, 2018 57.21 57.35 56.58 56.60 68,414 -0.29(-0.51%)
Sep 05, 2018 57.42 57.42 56.11 56.89 55,078 -0.65(-1.13%)
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.