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 (%)
Aug 30, 2024 91.09 91.80 90.38 91.80 25,048 +0.81(+0.89%)
Aug 29, 2024 90.99 91.78 90.35 91.00 28,718 +0.67(+0.74%)
Aug 28, 2024 91.04 91.25 89.95 90.33 27,370 -1.20(-1.31%)
Aug 27, 2024 91.42 91.77 91.03 91.52 38,894 -0.61(-0.66%)
Aug 26, 2024 93.22 93.22 91.85 92.13 53,524 -0.14(-0.15%)
Aug 23, 2024 90.59 92.44 90.39 92.27 87,542 +2.89(+3.24%)
Aug 22, 2024 90.59 90.59 89.22 89.38 40,002 -0.88(-0.97%)
Aug 21, 2024 89.58 90.30 89.17 90.25 33,405 +1.32(+1.49%)
Aug 20, 2024 90.47 90.47 88.57 88.93 24,169 -1.64(-1.81%)
Aug 19, 2024 89.57 90.57 89.32 90.57 20,507 +1.34(+1.50%)
Aug 16, 2024 88.63 89.79 88.51 89.23 28,874 +0.24(+0.27%)
Aug 15, 2024 87.93 89.42 87.79 88.99 37,532 +2.70(+3.12%)
Aug 14, 2024 86.71 86.92 85.74 86.29 46,628 -0.36(-0.41%)
Aug 13, 2024 85.81 86.69 85.52 86.65 45,670 +1.44(+1.69%)
Aug 12, 2024 85.66 85.67 84.78 85.21 55,359 -0.32(-0.37%)
Aug 09, 2024 85.60 85.61 84.89 85.53 29,354 +0.63(+0.74%)
Aug 08, 2024 83.53 85.00 82.99 84.90 53,556 +2.67(+3.24%)
Aug 07, 2024 85.47 85.47 81.94 82.24 67,994 -1.63(-1.94%)
Aug 06, 2024 82.62 84.92 81.97 83.87 100,896 +1.61(+1.96%)
Aug 05, 2024 79.76 83.25 78.92 82.26 63,466 -2.89(-3.40%)
Aug 02, 2024 85.79 86.21 84.49 85.15 56,502 -4.19(-4.69%)
Aug 01, 2024 92.07 92.57 88.39 89.34 57,435 -2.67(-2.90%)
Jul 31, 2024 91.54 93.67 90.78 92.00 43,712 +1.57(+1.74%)
Jul 30, 2024 91.51 92.25 90.00 90.43 41,549 -0.65(-0.71%)
Jul 29, 2024 92.83 93.17 90.57 91.08 758,360 -1.23(-1.34%)
Jul 26, 2024 91.75 92.59 91.31 92.31 47,949 +1.95(+2.16%)
Jul 25, 2024 89.86 91.83 89.22 90.36 142,848 +0.74(+0.82%)
Jul 24, 2024 91.68 92.74 89.62 89.62 70,575 -2.97(-3.21%)
Jul 23, 2024 91.23 93.03 91.06 92.60 44,553 +1.11(+1.22%)
Jul 22, 2024 90.01 91.56 89.48 91.48 51,685 +2.08(+2.32%)
Jul 19, 2024 89.53 90.23 89.29 89.41 89,052 -0.25(-0.28%)
Jul 18, 2024 91.34 92.44 89.04 89.65 355,945 -1.82(-1.99%)
Jul 17, 2024 93.67 94.51 91.47 91.47 380,023 -2.64(-2.80%)
Jul 16, 2024 92.22 94.23 92.17 94.11 123,621 +2.80(+3.07%)
Jul 15, 2024 89.57 91.73 89.57 91.31 38,938 +2.41(+2.71%)
Jul 12, 2024 88.52 89.60 88.42 88.90 83,267 +1.18(+1.35%)
Jul 11, 2024 86.59 87.88 86.31 87.72 45,437 +2.56(+3.00%)
Jul 10, 2024 84.90 85.24 84.33 85.16 60,704 +0.58(+0.68%)
Jul 09, 2024 84.79 85.11 84.48 84.58 23,024 -0.19(-0.22%)
Jul 08, 2024 85.01 85.25 84.70 84.77 36,325 +0.72(+0.85%)
Jul 05, 2024 84.69 84.69 83.72 84.06 27,776 -0.54(-0.63%)
Jul 03, 2024 84.35 85.03 84.26 84.59 30,098 +0.50(+0.59%)
Jul 02, 2024 83.95 84.28 83.87 84.10 38,187 +0.03(+0.04%)
Jul 01, 2024 84.58 84.58 83.61 84.07 34,036 -0.51(-0.60%)
Jun 28, 2024 84.88 85.17 84.01 84.57 27,226 +0.38(+0.45%)
Jun 27, 2024 83.81 84.19 83.33 84.19 28,294 +0.71(+0.85%)
Jun 26, 2024 83.70 83.70 82.66 83.49 32,973 -0.25(-0.30%)
Jun 25, 2024 84.47 84.47 83.63 83.74 43,187 -0.55(-0.65%)
Jun 24, 2024 84.63 84.90 84.19 84.28 17,912 +0.07(+0.09%)
Jun 21, 2024 84.01 84.31 83.58 84.21 26,240 -0.20(-0.24%)
Jun 20, 2024 85.25 85.48 84.09 84.41 54,745 -0.82(-0.97%)
Jun 18, 2024 85.15 85.56 84.90 85.24 33,976 +0.17(+0.20%)
Jun 17, 2024 84.85 85.44 84.46 85.07 32,463 -0.18(-0.21%)
Jun 14, 2024 86.45 86.45 84.91 85.25 26,322 -1.81(-2.08%)
Jun 13, 2024 87.69 87.70 86.16 87.05 31,460 -0.59(-0.67%)
Jun 12, 2024 88.02 88.87 87.36 87.64 39,792 +1.93(+2.25%)
Jun 11, 2024 85.54 86.03 85.17 85.71 32,268 -0.66(-0.76%)
Jun 10, 2024 85.06 86.37 85.06 86.37 33,329 +0.82(+0.96%)
Jun 07, 2024 85.84 86.60 85.39 85.54 34,411 -0.88(-1.02%)
Jun 06, 2024 87.13 87.24 86.14 86.43 35,515 -1.02(-1.17%)
Jun 05, 2024 85.59 87.45 85.40 87.45 32,912 +2.33(+2.74%)
Jun 04, 2024 86.20 86.20 85.00 85.12 22,529 -1.67(-1.92%)
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.