DWA Smallcap Momentum Invesco ETF (NQ: DWAS )

88.18 +1.74 (+2.01%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 79.02 80.71 79.02 80.58 20,998 +0.89(+1.12%)
Feb 25, 2022 78.42 79.74 78.11 79.69 40,607 +1.80(+2.31%)
Feb 24, 2022 73.80 78.08 73.80 77.90 39,652 +1.99(+2.63%)
Feb 23, 2022 77.91 78.35 75.79 75.90 34,333 -1.31(-1.70%)
Feb 22, 2022 78.48 78.78 76.49 77.21 40,923 -1.34(-1.70%)
Feb 18, 2022 78.55 0 -0.57(-0.72%)
Feb 17, 2022 80.63 80.70 79.08 79.12 47,257 -2.06(-2.54%)
Feb 16, 2022 80.64 81.54 80.64 81.18 73,160 +0.22(+0.28%)
Feb 15, 2022 79.35 80.98 79.35 80.95 328,324 +2.28(+2.89%)
Feb 14, 2022 79.27 79.64 78.34 78.68 61,582 -0.63(-0.80%)
Feb 11, 2022 80.46 80.91 78.73 79.31 59,303 -0.39(-0.49%)
Feb 10, 2022 79.18 81.76 79.15 79.70 65,247 -0.97(-1.20%)
Feb 09, 2022 79.51 80.73 79.51 80.67 32,454 +1.81(+2.29%)
Feb 08, 2022 77.75 78.96 77.37 78.86 87,662 +1.40(+1.80%)
Feb 07, 2022 77.34 78.18 77.13 77.47 93,664 +0.23(+0.30%)
Feb 04, 2022 76.99 77.75 76.04 77.23 56,848 +0.30(+0.39%)
Feb 03, 2022 77.21 76.87 76.93 95,365 -1.32(-1.69%)
Feb 02, 2022 79.13 79.13 77.16 78.25 49,735 -0.51(-0.64%)
Feb 01, 2022 77.79 78.83 76.39 78.76 145,365 +1.12(+1.45%)
Jan 31, 2022 75.09 77.64 77.63 39,270 +2.29(+3.03%)
Jan 28, 2022 74.16 75.42 72.60 75.35 111,084 +1.60(+2.17%)
Jan 27, 2022 76.51 77.20 73.37 73.75 50,384 -1.64(-2.18%)
Jan 26, 2022 77.77 78.41 74.57 75.39 31,735 -0.91(-1.19%)
Jan 25, 2022 75.49 77.16 74.15 76.30 41,950 -0.65(-0.85%)
Jan 24, 2022 73.47 77.23 72.57 76.95 81,102 +1.71(+2.27%)
Jan 21, 2022 76.17 77.66 75.11 75.24 115,604 -1.56(-2.03%)
Jan 20, 2022 79.09 80.25 76.66 76.80 94,279 -1.90(-2.42%)
Jan 19, 2022 80.83 81.30 78.70 78.71 401,377 -1.85(-2.29%)
Jan 18, 2022 82.66 82.66 80.53 80.55 78,804 -2.78(-3.34%)
Jan 14, 2022 83.34 0 -0.21(-0.25%)
Jan 13, 2022 84.68 85.23 83.14 83.54 41,542 -0.69(-0.82%)
Jan 12, 2022 85.17 85.17 83.72 84.24 64,156 +0.02(+0.02%)
Jan 11, 2022 82.89 84.22 81.92 84.22 22,896 +1.47(+1.78%)
Jan 10, 2022 82.92 82.92 81.31 82.74 28,728 -0.98(-1.17%)
Jan 07, 2022 85.80 85.90 83.72 83.72 37,948 -2.00(-2.34%)
Jan 06, 2022 85.50 86.25 84.50 85.72 29,631 +0.53(+0.62%)
Jan 05, 2022 88.35 88.82 85.08 85.19 40,351 -3.22(-3.65%)
Jan 04, 2022 88.24 89.14 88.16 88.42 52,126 +0.32(+0.37%)
Jan 03, 2022 88.56 89.37 87.65 88.09 56,287 +0.18(+0.20%)
Dec 31, 2021 87.53 88.15 87.53 87.92 7,854 +0.28(+0.32%)
Dec 30, 2021 88.01 88.73 87.56 87.64 13,292 -0.28(-0.32%)
Dec 29, 2021 87.45 88.19 87.28 87.92 24,764 +0.48(+0.55%)
Dec 28, 2021 88.91 89.11 87.41 87.44 26,235 -1.47(-1.66%)
Dec 27, 2021 87.22 88.92 87.03 88.92 19,238 +1.76(+2.02%)
Dec 23, 2021 86.97 87.41 86.73 87.16 43,215 +0.68(+0.79%)
Dec 22, 2021 85.09 86.52 84.95 86.47 24,250 +1.22(+1.43%)
Dec 21, 2021 82.97 85.31 82.97 85.25 23,198 +3.40(+4.15%)
Dec 20, 2021 81.84 82.13 80.40 81.85 585,059 -1.56(-1.87%)
Dec 17, 2021 82.16 83.85 81.12 83.42 146,648 +0.75(+0.91%)
Dec 16, 2021 85.28 85.80 82.49 82.66 18,270 -2.25(-2.65%)
Dec 15, 2021 83.26 85.17 81.63 84.92 40,791 +1.47(+1.77%)
Dec 14, 2021 83.73 85.00 83.36 83.44 67,268 -1.34(-1.58%)
Dec 13, 2021 87.07 87.07 84.78 84.78 69,438 -2.54(-2.91%)
Dec 10, 2021 88.22 88.32 86.26 87.32 12,499 +0.11(+0.12%)
Dec 09, 2021 88.58 89.04 87.21 87.21 17,496 -2.06(-2.31%)
Dec 08, 2021 88.84 89.71 88.25 89.27 22,002 +0.84(+0.95%)
Dec 07, 2021 86.92 89.25 86.92 88.43 27,360 +3.06(+3.59%)
Dec 06, 2021 84.72 86.21 83.28 85.37 110,024 +1.28(+1.52%)
Dec 03, 2021 87.22 87.37 83.21 84.09 104,725 -2.20(-2.55%)
Dec 02, 2021 84.62 86.63 84.23 86.28 212,884 +1.90(+2.26%)
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.