Skip to main content

DWA Smallcap Momentum Invesco ETF (NQ: DWAS )

83.89 -0.31 (-0.37%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 84.33 85.14 82.86 82.91 31,236 -1.50(-1.77%)
Jan 30, 2024 84.48 84.63 83.92 84.41 65,097 -0.42(-0.49%)
Jan 29, 2024 83.07 84.83 83.06 84.83 29,913 +1.90(+2.29%)
Jan 26, 2024 82.89 83.42 82.66 82.93 28,670 +0.37(+0.45%)
Jan 25, 2024 82.74 83.17 82.02 82.56 30,328 +1.00(+1.22%)
Jan 24, 2024 83.23 83.23 81.51 81.57 34,234 -0.71(-0.86%)
Jan 23, 2024 83.39 83.75 82.02 82.27 35,145 -0.67(-0.81%)
Jan 22, 2024 81.37 82.94 81.37 82.94 74,692 +2.06(+2.54%)
Jan 19, 2024 80.78 80.89 79.59 80.89 39,271 +0.42(+0.52%)
Jan 18, 2024 80.79 80.79 79.42 80.47 62,280 +0.21(+0.26%)
Jan 17, 2024 79.24 80.26 79.07 80.26 49,587 +0.00(+0.00%)
Jan 16, 2024 80.37 80.73 79.87 80.26 70,899 -0.75(-0.92%)
Jan 12, 2024 81.64 82.01 80.75 81.01 32,774 -0.08(-0.10%)
Jan 11, 2024 81.49 81.49 79.94 81.09 29,663 -0.57(-0.70%)
Jan 10, 2024 81.79 81.91 81.16 81.66 39,209 -0.20(-0.24%)
Jan 09, 2024 81.33 82.15 80.80 81.86 33,541 -0.35(-0.43%)
Jan 08, 2024 80.22 82.24 80.22 82.20 22,512 +2.00(+2.49%)
Jan 05, 2024 80.21 80.85 79.96 80.21 68,689 -0.40(-0.50%)
Jan 04, 2024 80.67 81.32 80.61 80.61 26,566 -0.11(-0.14%)
Jan 03, 2024 82.01 82.24 80.52 80.72 69,086 -2.19(-2.64%)
Jan 02, 2024 83.18 83.63 82.40 82.90 47,860 -0.76(-0.91%)
Dec 29, 2023 84.82 84.93 83.66 83.66 48,007 -1.43(-1.68%)
Dec 28, 2023 85.11 85.52 84.77 85.09 74,544 -0.34(-0.40%)
Dec 27, 2023 85.26 85.66 84.94 85.43 47,692 +0.43(+0.51%)
Dec 26, 2023 83.98 85.11 83.98 85.00 31,757 +1.28(+1.53%)
Dec 22, 2023 83.78 84.06 83.18 83.72 54,698 +0.55(+0.66%)
Dec 21, 2023 82.80 83.17 82.41 83.17 37,856 +1.40(+1.71%)
Dec 20, 2023 83.24 84.17 81.78 81.78 51,912 -1.78(-2.13%)
Dec 19, 2023 82.53 83.55 82.53 83.55 33,949 +1.95(+2.39%)
Dec 18, 2023 82.11 82.11 81.27 81.61 37,552 +0.22(+0.27%)
Dec 15, 2023 81.91 82.03 80.89 81.39 34,049 -0.34(-0.42%)
Dec 14, 2023 81.37 82.11 80.75 81.73 234,540 +1.52(+1.90%)
Dec 13, 2023 78.08 80.22 77.49 80.21 32,436 +2.12(+2.72%)
Dec 12, 2023 78.06 78.27 77.42 78.08 27,758 +0.03(+0.04%)
Dec 11, 2023 77.88 78.20 77.38 78.05 20,658 +0.19(+0.24%)
Dec 08, 2023 76.89 78.15 76.89 77.86 24,074 +0.86(+1.12%)
Dec 07, 2023 76.49 77.02 76.37 77.00 25,970 +0.76(+1.00%)
Dec 06, 2023 77.53 78.06 76.23 76.24 36,862 -0.79(-1.03%)
Dec 05, 2023 77.38 77.60 76.99 77.03 24,545 -0.81(-1.04%)
Dec 04, 2023 76.76 77.89 76.76 77.84 50,423 +0.87(+1.13%)
Dec 01, 2023 75.23 77.02 75.05 76.97 41,642 +1.97(+2.62%)
Nov 30, 2023 74.41 75.09 74.41 75.01 19,404 +1.10(+1.48%)
Nov 29, 2023 74.19 74.86 73.78 73.91 23,442 +0.19(+0.25%)
Nov 28, 2023 74.47 74.47 73.48 73.72 32,453 -1.17(-1.56%)
Nov 27, 2023 75.01 75.07 74.76 74.89 35,598 -0.23(-0.30%)
Nov 24, 2023 74.48 75.37 74.48 75.12 19,139 +0.59(+0.80%)
Nov 22, 2023 74.14 74.62 73.92 74.52 55,386 +0.56(+0.76%)
Nov 21, 2023 74.42 74.42 73.87 73.96 27,015 -0.47(-0.64%)
Nov 20, 2023 74.35 74.60 74.20 74.43 30,112 +0.37(+0.49%)
Nov 17, 2023 73.85 74.08 73.46 74.07 26,751 +1.18(+1.61%)
Nov 16, 2023 73.99 73.99 72.54 72.89 31,084 -1.27(-1.71%)
Nov 15, 2023 74.26 75.39 74.03 74.16 48,545 -0.03(-0.05%)
Nov 14, 2023 72.45 74.19 72.45 74.19 37,357 +3.50(+4.96%)
Nov 13, 2023 70.22 70.89 70.19 70.69 34,196 +0.01(+0.01%)
Nov 10, 2023 70.77 70.90 69.88 70.68 103,209 +0.62(+0.89%)
Nov 09, 2023 71.00 71.28 70.01 70.05 27,535 -0.67(-0.95%)
Nov 08, 2023 71.00 71.17 70.49 70.73 47,032 -0.32(-0.45%)
Nov 07, 2023 71.21 71.31 70.81 71.04 38,643 -0.60(-0.84%)
Nov 06, 2023 72.55 72.55 71.17 71.65 39,759 -0.69(-0.96%)
Nov 03, 2023 71.86 72.86 71.86 72.34 50,780 +1.43(+2.02%)
Nov 02, 2023 70.20 70.93 70.20 70.90 305,989 +1.42(+2.05%)
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.