Skip to main content

DWA Smallcap Momentum Invesco ETF (NQ: DWAS )

87.57 +0.46 (+0.53%)
Official Closing Price Updated: 4:15 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 87.70 87.94 86.96 87.57 114,712 +0.46(+0.53%)
Feb 21, 2024 86.79 87.11 86.50 87.11 96,400 -0.39(-0.45%)
Feb 20, 2024 88.75 88.75 87.18 87.50 48,222 -1.52(-1.71%)
Feb 16, 2024 89.11 89.69 88.73 89.02 35,507 -0.82(-0.91%)
Feb 15, 2024 89.18 89.95 88.57 89.84 27,434 +1.40(+1.58%)
Feb 14, 2024 87.09 88.53 86.98 88.44 46,687 +2.57(+2.99%)
Feb 13, 2024 86.67 87.09 85.11 85.87 45,839 -3.37(-3.78%)
Feb 12, 2024 87.85 89.39 87.85 89.24 32,366 +1.71(+1.95%)
Feb 09, 2024 86.11 87.62 86.11 87.53 60,812 +1.86(+2.17%)
Feb 08, 2024 84.16 85.86 84.02 85.67 78,712 +1.68(+2.00%)
Feb 07, 2024 83.96 84.37 83.21 83.99 56,674 +0.05(+0.06%)
Feb 06, 2024 83.61 84.06 83.29 83.94 57,391 +0.55(+0.66%)
Feb 05, 2024 83.77 83.87 82.67 83.39 23,436 -1.08(-1.28%)
Feb 02, 2024 83.89 84.77 83.71 84.47 70,052 -0.24(-0.28%)
Feb 01, 2024 83.60 84.78 83.02 84.71 39,733 +1.67(+2.01%)
Jan 31, 2024 84.46 85.27 82.99 83.04 31,189 -1.50(-1.77%)
Jan 30, 2024 84.61 84.76 84.05 84.54 64,998 -0.42(-0.49%)
Jan 29, 2024 83.20 84.96 83.18 84.96 29,868 +1.90(+2.29%)
Jan 26, 2024 83.02 83.55 82.79 83.06 28,627 +0.37(+0.45%)
Jan 25, 2024 82.87 83.30 82.15 82.69 30,282 +1.00(+1.22%)
Jan 24, 2024 83.36 83.36 81.63 81.69 34,182 -0.71(-0.86%)
Jan 23, 2024 83.52 83.88 82.15 82.40 35,092 -0.67(-0.81%)
Jan 22, 2024 81.49 83.07 81.49 83.07 74,579 +2.06(+2.54%)
Jan 19, 2024 80.90 81.01 79.71 81.01 39,212 +0.42(+0.52%)
Jan 18, 2024 80.91 80.91 79.55 80.59 62,186 +0.21(+0.26%)
Jan 17, 2024 79.36 80.38 79.19 80.38 49,512 +0.00(+0.00%)
Jan 16, 2024 80.49 80.85 79.99 80.38 70,791 -0.75(-0.92%)
Jan 12, 2024 81.76 82.14 80.87 81.13 32,725 -0.08(-0.10%)
Jan 11, 2024 81.61 81.61 80.06 81.21 29,618 -0.57(-0.70%)
Jan 10, 2024 81.91 82.04 81.28 81.78 39,150 -0.20(-0.24%)
Jan 09, 2024 81.45 82.28 80.92 81.98 33,490 -0.35(-0.43%)
Jan 08, 2024 80.34 82.37 80.34 82.33 22,478 +2.00(+2.49%)
Jan 05, 2024 80.33 80.97 80.08 80.33 68,585 -0.40(-0.50%)
Jan 04, 2024 80.79 81.44 80.73 80.73 26,526 -0.11(-0.14%)
Jan 03, 2024 82.14 82.37 80.64 80.84 68,981 -2.19(-2.64%)
Jan 02, 2024 83.31 83.75 82.53 83.03 47,788 -0.76(-0.91%)
Dec 29, 2023 84.95 85.06 83.79 83.79 47,934 -1.43(-1.68%)
Dec 28, 2023 85.24 85.65 84.90 85.22 74,431 -0.34(-0.40%)
Dec 27, 2023 85.39 85.80 85.07 85.56 47,620 +0.43(+0.51%)
Dec 26, 2023 84.11 85.24 84.11 85.13 31,709 +1.28(+1.53%)
Dec 22, 2023 83.91 84.19 83.31 83.85 54,615 +0.55(+0.66%)
Dec 21, 2023 82.93 83.30 82.53 83.30 37,799 +1.40(+1.71%)
Dec 20, 2023 83.37 84.30 81.90 81.90 51,833 -1.78(-2.13%)
Dec 19, 2023 82.66 83.68 82.66 83.68 33,898 +1.95(+2.39%)
Dec 18, 2023 82.24 82.24 81.39 81.73 37,495 +0.22(+0.27%)
Dec 15, 2023 82.03 82.16 81.01 81.51 33,997 -0.34(-0.42%)
Dec 14, 2023 81.50 82.24 80.87 81.85 234,183 +1.52(+1.90%)
Dec 13, 2023 78.20 80.35 77.61 80.33 32,387 +2.13(+2.72%)
Dec 12, 2023 78.18 78.39 77.54 78.20 27,715 +0.03(+0.04%)
Dec 11, 2023 78.00 78.32 77.50 78.17 20,627 +0.19(+0.24%)
Dec 08, 2023 77.01 78.27 77.01 77.98 24,037 +0.86(+1.12%)
Dec 07, 2023 76.61 77.14 76.49 77.12 25,930 +0.76(+1.00%)
Dec 06, 2023 77.65 78.18 76.35 76.36 36,805 -0.79(-1.03%)
Dec 05, 2023 77.50 77.72 77.11 77.15 24,508 -0.81(-1.04%)
Dec 04, 2023 76.87 78.01 76.87 77.96 50,346 +0.87(+1.13%)
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.