Skip to main content

DWA Smallcap Momentum Invesco ETF (NQ: DWAS )

91.27 -2.19 (-2.34%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 90.09 90.86 89.89 90.32 25,415 +0.58(+0.64%)
Mar 27, 2024 89.41 89.75 88.30 89.75 42,060 +1.39(+1.57%)
Mar 26, 2024 89.49 89.49 88.36 88.36 38,893 -0.28(-0.31%)
Mar 25, 2024 89.04 89.54 88.61 88.63 28,174 -0.31(-0.35%)
Mar 22, 2024 90.52 90.52 88.90 88.94 66,181 -1.56(-1.72%)
Mar 21, 2024 90.33 91.03 90.20 90.50 76,663 +1.04(+1.17%)
Mar 20, 2024 87.47 89.70 87.00 89.46 44,707 +2.00(+2.28%)
Mar 19, 2024 85.86 87.66 85.86 87.46 64,634 +0.98(+1.14%)
Mar 18, 2024 87.44 87.44 86.40 86.48 45,757 -0.70(-0.80%)
Mar 15, 2024 86.87 87.25 86.72 87.17 36,869 +0.26(+0.30%)
Mar 14, 2024 88.90 88.90 86.07 86.92 43,792 -2.11(-2.36%)
Mar 13, 2024 88.65 89.30 88.57 89.02 34,340 +0.54(+0.61%)
Mar 12, 2024 88.20 88.62 87.46 88.49 45,641 +0.54(+0.61%)
Mar 11, 2024 89.30 89.30 87.78 87.95 45,943 -1.24(-1.39%)
Mar 08, 2024 90.20 90.99 88.69 89.19 77,456 -0.19(-0.21%)
Mar 07, 2024 89.80 90.31 89.33 89.38 75,630 +0.16(+0.18%)
Mar 06, 2024 89.69 89.72 88.83 89.22 109,331 +0.75(+0.85%)
Mar 05, 2024 89.49 89.88 88.37 88.47 91,953 -1.26(-1.41%)
Mar 04, 2024 91.30 91.34 89.73 89.73 88,156 -0.60(-0.66%)
Mar 01, 2024 90.00 90.42 89.72 90.32 27,563 +0.82(+0.92%)
Feb 29, 2024 90.38 90.63 89.28 89.50 49,652 +0.25(+0.28%)
Feb 28, 2024 89.82 90.14 89.09 89.25 332,540 -0.79(-0.88%)
Feb 27, 2024 89.96 90.16 89.59 90.04 136,052 +1.03(+1.16%)
Feb 26, 2024 87.51 89.10 87.51 89.01 88,400 +1.52(+1.74%)
Feb 23, 2024 86.91 87.91 86.73 87.49 74,958 +0.54(+0.62%)
Feb 22, 2024 87.09 87.32 86.35 86.96 115,522 +0.46(+0.53%)
Feb 21, 2024 86.18 86.50 85.89 86.50 97,080 -0.39(-0.45%)
Feb 20, 2024 88.13 88.13 86.57 86.89 48,562 -1.51(-1.71%)
Feb 16, 2024 88.49 89.06 88.11 88.40 35,757 -0.81(-0.91%)
Feb 15, 2024 88.55 89.32 87.95 89.21 27,627 +1.39(+1.58%)
Feb 14, 2024 86.48 87.91 86.37 87.82 47,016 +2.55(+2.99%)
Feb 13, 2024 86.06 86.48 84.51 85.27 46,162 -3.35(-3.78%)
Feb 12, 2024 87.23 88.76 87.23 88.61 32,594 +1.70(+1.95%)
Feb 09, 2024 85.51 87.01 85.50 86.92 61,241 +1.85(+2.17%)
Feb 08, 2024 83.57 85.26 83.43 85.07 79,267 +1.67(+2.00%)
Feb 07, 2024 83.37 83.78 82.62 83.40 57,074 +0.05(+0.06%)
Feb 06, 2024 83.02 83.48 82.71 83.35 57,796 +0.55(+0.66%)
Feb 05, 2024 83.18 83.28 82.09 82.81 23,601 -1.07(-1.28%)
Feb 02, 2024 83.30 84.18 83.12 83.88 70,546 -0.24(-0.28%)
Feb 01, 2024 83.01 84.19 82.44 84.12 40,013 +1.66(+2.01%)
Jan 31, 2024 83.87 84.67 82.41 82.46 31,409 -1.49(-1.77%)
Jan 30, 2024 84.02 84.17 83.46 83.95 65,456 -0.42(-0.49%)
Jan 29, 2024 82.62 84.36 82.60 84.36 30,078 +1.89(+2.29%)
Jan 26, 2024 82.44 82.96 82.21 82.48 28,829 +0.37(+0.45%)
Jan 25, 2024 82.29 82.72 81.57 82.11 30,495 +0.99(+1.22%)
Jan 24, 2024 82.78 82.78 81.06 81.12 34,423 -0.70(-0.86%)
Jan 23, 2024 82.93 83.29 81.57 81.82 35,339 -0.67(-0.81%)
Jan 22, 2024 80.92 82.49 80.92 82.49 75,105 +2.05(+2.54%)
Jan 19, 2024 80.33 80.44 79.15 80.44 39,488 +0.42(+0.52%)
Jan 18, 2024 80.34 80.34 78.99 80.02 62,625 +0.21(+0.26%)
Jan 17, 2024 78.80 79.82 78.63 79.82 49,861 +0.00(+0.00%)
Jan 16, 2024 79.93 80.28 79.43 79.82 71,290 -0.74(-0.92%)
Jan 12, 2024 81.19 81.56 80.30 80.56 32,956 -0.08(-0.10%)
Jan 11, 2024 81.04 81.04 79.50 80.64 29,827 -0.57(-0.70%)
Jan 10, 2024 81.34 81.46 80.71 81.21 39,426 -0.20(-0.24%)
Jan 09, 2024 80.88 81.70 80.35 81.41 33,726 -0.35(-0.43%)
Jan 08, 2024 79.78 81.79 79.78 81.75 22,636 +1.99(+2.49%)
Jan 05, 2024 79.77 80.40 79.52 79.77 69,069 -0.40(-0.50%)
Jan 04, 2024 80.22 80.87 80.16 80.16 26,713 -0.11(-0.14%)
Jan 03, 2024 81.56 81.79 80.07 80.27 69,468 -2.17(-2.64%)
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.