Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DWA Tactical Sector Rotation Invesco ETF (NQ: DWTR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 29.35 29.58 29.22 29.58 12,684 +0.47(+1.61%)
Mar 28, 2019 29.25 29.25 29.04 29.11 999 -0.06(-0.21%)
Mar 27, 2019 29.13 29.17 28.92 29.17 5,191 -0.19(-0.64%)
Mar 26, 2019 29.43 29.58 29.35 29.36 13,166 +0.13(+0.44%)
Mar 25, 2019 29.16 29.30 29.16 29.23 6,467 -0.10(-0.34%)
Mar 22, 2019 29.69 29.69 29.30 29.33 1,308 -0.57(-1.89%)
Mar 21, 2019 29.32 29.90 29.32 29.90 13,117 +0.49(+1.65%)
Mar 20, 2019 29.31 29.45 29.31 29.41 3,192 +0.09(+0.30%)
Mar 19, 2019 29.27 29.39 29.27 29.32 2,207 +0.10(+0.34%)
Mar 18, 2019 29.12 29.26 29.12 29.22 5,024 -0.01(-0.05%)
Mar 15, 2019 29.17 29.33 29.17 29.24 15,603 +0.13(+0.46%)
Mar 14, 2019 29.14 29.14 29.07 29.11 1,421 -0.06(-0.20%)
Mar 13, 2019 29.09 29.16 29.04 29.16 9,438 +0.35(+1.21%)
Mar 12, 2019 28.81 28.93 28.76 28.82 8,173 +0.24(+0.83%)
Mar 11, 2019 28.13 28.70 28.13 28.58 6,423 +0.44(+1.56%)
Mar 08, 2019 28.01 28.17 28.01 28.14 5,335 -0.10(-0.35%)
Mar 07, 2019 28.28 28.32 28.14 28.24 54,489 +0.08(+0.28%)
Mar 06, 2019 28.52 28.52 28.15 28.16 3,587 -0.35(-1.24%)
Mar 05, 2019 28.48 28.69 28.48 28.52 2,478 -0.08(-0.29%)
Mar 04, 2019 28.74 28.74 28.36 28.60 2,636 -0.36(-1.23%)
Mar 01, 2019 28.94 29.01 28.74 28.96 44,294 +0.22(+0.75%)
Feb 28, 2019 28.78 28.78 28.74 28.74 2,475 -0.03(-0.09%)
Feb 27, 2019 28.33 28.77 28.33 28.77 6,887 +0.11(+0.40%)
Feb 26, 2019 28.87 28.87 28.65 28.65 13,313 -0.10(-0.36%)
Feb 25, 2019 28.79 28.98 28.76 28.76 5,913 -0.03(-0.10%)
Feb 22, 2019 28.59 28.79 28.59 28.79 5,838 +0.41(+1.43%)
Feb 21, 2019 28.46 28.53 28.38 28.38 8,599 -0.07(-0.24%)
Feb 20, 2019 28.49 28.54 28.41 28.45 7,817 -0.12(-0.42%)
Feb 19, 2019 28.41 28.57 28.41 28.57 15,091 +0.06(+0.21%)
Feb 15, 2019 28.30 28.51 28.28 28.51 53,355 +0.21(+0.74%)
Feb 14, 2019 28.14 28.30 28.14 28.30 2,698 +0.12(+0.42%)
Feb 13, 2019 28.15 28.19 28.05 28.18 7,961 +0.14(+0.51%)
Feb 12, 2019 27.85 28.15 27.85 28.04 11,760 +0.32(+1.16%)
Feb 11, 2019 27.71 27.83 27.71 27.72 5,255 +0.16(+0.58%)
Feb 08, 2019 27.25 27.56 27.25 27.56 4,127 +0.06(+0.22%)
Feb 07, 2019 27.44 27.50 27.27 27.50 4,471 -0.01(-0.05%)
Feb 06, 2019 27.56 27.56 27.34 27.51 11,244 -0.20(-0.71%)
Feb 05, 2019 27.71 27.71 27.60 27.70 9,073 +0.21(+0.76%)
Feb 04, 2019 27.28 27.50 27.28 27.50 2,056 +0.19(+0.69%)
Feb 01, 2019 27.30 27.38 27.25 27.31 1,208 +0.09(+0.33%)
Jan 31, 2019 26.67 27.30 26.67 27.22 12,701 +0.41(+1.52%)
Jan 30, 2019 26.67 26.83 26.60 26.81 3,288 +0.44(+1.66%)
Jan 29, 2019 26.45 26.46 26.36 26.37 8,139 -0.08(-0.29%)
Jan 28, 2019 26.44 26.52 26.39 26.45 5,099 -0.26(-0.98%)
Jan 25, 2019 26.63 26.73 26.63 26.71 1,912 +0.31(+1.19%)
Jan 24, 2019 26.42 26.47 26.40 26.40 3,115 +0.09(+0.36%)
Jan 23, 2019 26.40 26.40 26.16 26.30 5,632 +0.15(+0.57%)
Jan 22, 2019 26.42 26.42 26.13 26.15 4,767 -0.24(-0.90%)
Jan 18, 2019 26.32 26.51 26.23 26.39 21,040 +0.14(+0.53%)
Jan 17, 2019 25.90 26.25 25.90 26.25 43,384 +0.32(+1.25%)
Jan 16, 2019 25.88 25.99 25.82 25.93 16,234 +0.03(+0.13%)
Jan 15, 2019 25.73 25.91 25.73 25.90 9,442 +0.31(+1.20%)
Jan 14, 2019 25.54 25.59 25.41 25.59 19,866 -0.19(-0.74%)
Jan 11, 2019 25.81 25.86 25.68 25.78 10,268 -0.05(-0.18%)
Jan 10, 2019 25.51 25.83 25.51 25.83 6,266 +0.15(+0.58%)
Jan 09, 2019 25.51 25.70 25.49 25.68 9,032 +0.32(+1.24%)
Jan 08, 2019 25.02 25.36 25.02 25.36 2,583 +0.30(+1.20%)
Jan 07, 2019 24.73 25.09 24.73 25.06 10,048 +0.53(+2.15%)
Jan 04, 2019 24.08 24.54 24.08 24.54 4,832 +1.08(+4.62%)
Jan 03, 2019 24.10 24.11 23.45 23.45 8,454 -0.75(-3.12%)
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.