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 (%)
Apr 30, 2020 45.50 45.54 44.58 44.64 23,903 -1.47(-3.19%)
Apr 29, 2020 45.79 46.48 45.29 46.11 35,640 +1.35(+3.02%)
Apr 28, 2020 45.61 45.61 44.30 44.76 32,418 +0.15(+0.33%)
Apr 27, 2020 44.01 44.93 44.01 44.61 14,346 +1.21(+2.78%)
Apr 24, 2020 42.86 43.51 42.45 43.40 44,781 +0.79(+1.86%)
Apr 23, 2020 42.91 43.38 42.38 42.61 22,274 +0.05(+0.13%)
Apr 22, 2020 42.33 42.60 42.08 42.56 10,096 +0.94(+2.27%)
Apr 21, 2020 42.10 42.10 41.04 41.62 22,418 -1.02(-2.40%)
Apr 20, 2020 42.09 43.22 41.92 42.64 18,309 +0.06(+0.15%)
Apr 17, 2020 42.51 42.66 41.85 42.57 30,613 +1.31(+3.19%)
Apr 16, 2020 41.31 41.42 40.25 41.26 15,201 +0.32(+0.78%)
Apr 15, 2020 41.06 41.26 40.53 40.94 39,984 -1.07(-2.55%)
Apr 14, 2020 41.91 42.23 41.51 42.01 28,630 +1.24(+3.04%)
Apr 13, 2020 41.05 41.05 40.31 40.77 14,980 -0.54(-1.31%)
Apr 09, 2020 40.78 41.40 40.61 41.32 21,925 +1.30(+3.24%)
Apr 08, 2020 39.10 40.25 38.77 40.02 10,290 +1.24(+3.20%)
Apr 07, 2020 40.30 40.30 38.56 38.78 98,282 -0.29(-0.75%)
Apr 06, 2020 37.91 39.22 37.91 39.07 85,120 +2.48(+6.79%)
Apr 03, 2020 37.23 37.46 36.01 36.59 40,851 -0.75(-2.01%)
Apr 02, 2020 37.06 37.55 36.39 37.34 45,752 +0.42(+1.14%)
Apr 01, 2020 38.33 38.44 36.75 36.92 72,655 -2.47(-6.26%)
Mar 31, 2020 39.30 39.83 38.80 39.38 31,184 -0.15(-0.39%)
Mar 30, 2020 38.52 39.54 38.42 39.54 51,373 +0.85(+2.21%)
Mar 27, 2020 39.13 39.78 38.60 38.68 53,676 -1.57(-3.90%)
Mar 26, 2020 38.69 40.57 38.69 40.25 127,030 +2.04(+5.34%)
Mar 25, 2020 37.62 39.48 37.16 38.21 58,839 +0.49(+1.30%)
Mar 24, 2020 36.55 37.79 36.24 37.72 77,050 +3.06(+8.83%)
Mar 23, 2020 34.37 34.96 32.92 34.66 64,431 +0.27(+0.79%)
Mar 20, 2020 35.80 36.77 34.38 34.39 65,334 -0.72(-2.05%)
Mar 19, 2020 32.32 35.50 31.88 35.11 243,398 +4.21(+13.61%)
Mar 18, 2020 34.03 35.19 30.91 30.91 95,726 -5.62(-15.39%)
Mar 17, 2020 34.96 36.95 33.65 36.53 172,133 +1.79(+5.14%)
Mar 16, 2020 36.09 37.19 33.66 34.74 52,054 -6.07(-14.86%)
Mar 13, 2020 40.68 40.80 37.46 40.80 107,165 +2.44(+6.37%)
Mar 12, 2020 39.94 41.08 38.36 38.36 96,453 -5.23(-12.01%)
Mar 11, 2020 45.22 45.68 42.76 43.60 35,700 -2.80(-6.04%)
Mar 10, 2020 46.87 46.87 44.37 46.40 38,234 +1.00(+2.21%)
Mar 09, 2020 47.32 47.38 45.16 45.39 21,652 -4.67(-9.34%)
Mar 06, 2020 50.00 50.78 48.98 50.07 20,087 -1.45(-2.81%)
Mar 05, 2020 51.89 52.56 51.20 51.51 24,138 -1.49(-2.81%)
Mar 04, 2020 51.95 53.00 51.71 53.00 61,612 +1.53(+2.96%)
Mar 03, 2020 53.67 53.67 50.97 51.48 8,420 -1.12(-2.13%)
Mar 02, 2020 51.42 52.66 50.64 52.60 33,969 +2.11(+4.19%)
Feb 28, 2020 49.03 50.48 49.00 50.48 56,844 -0.04(-0.08%)
Feb 27, 2020 51.35 52.30 50.06 50.52 64,656 -1.76(-3.36%)
Feb 26, 2020 52.88 53.63 52.07 52.28 18,522 -0.58(-1.09%)
Feb 25, 2020 54.85 54.85 52.86 52.86 11,774 -2.02(-3.67%)
Feb 24, 2020 54.95 55.27 54.50 54.87 16,582 -1.89(-3.32%)
Feb 21, 2020 57.09 57.09 56.55 56.76 5,280 -0.65(-1.13%)
Feb 20, 2020 57.39 57.59 56.38 57.41 20,434 +0.01(+0.02%)
Feb 19, 2020 56.93 57.55 56.93 57.40 21,749 +0.82(+1.46%)
Feb 18, 2020 56.44 56.63 56.33 56.57 31,326 -0.07(-0.12%)
Feb 14, 2020 56.90 56.90 56.50 56.64 11,078 -0.05(-0.08%)
Feb 13, 2020 56.47 56.94 56.47 56.68 6,403 -0.04(-0.07%)
Feb 12, 2020 56.41 56.72 56.33 56.72 4,696 +0.50(+0.89%)
Feb 11, 2020 55.99 56.50 55.99 56.22 5,549 +0.20(+0.36%)
Feb 10, 2020 55.18 56.02 55.18 56.02 18,586 +0.64(+1.16%)
Feb 07, 2020 55.49 55.56 55.21 55.38 3,313 -0.50(-0.90%)
Feb 06, 2020 55.95 56.03 55.74 55.88 15,098 -0.01(-0.01%)
Feb 05, 2020 55.67 55.95 55.46 55.89 5,397 +0.50(+0.90%)
Feb 04, 2020 54.86 55.40 54.86 55.39 10,642 +0.95(+1.74%)
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.