NasdaqGM - Nasdaq Real Time Price USD

Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)

81.46 -0.42 (-0.51%)
As of 12:52 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 81.49 82.64 81.17 81.46 81.46 42,651
Apr 18, 2024 82.76 83.45 81.77 81.88 81.88 27,700
Apr 17, 2024 84.00 84.03 82.48 82.55 82.55 49,200
Apr 16, 2024 83.85 84.28 83.23 83.72 83.72 47,900
Apr 15, 2024 86.30 86.55 84.09 84.42 84.42 39,200
Apr 12, 2024 87.55 87.55 85.22 85.74 85.74 43,600
Apr 11, 2024 87.00 87.84 86.63 87.82 87.82 52,500
Apr 10, 2024 86.25 87.15 85.96 86.49 86.49 37,800
Apr 9, 2024 89.22 89.22 87.89 88.51 88.51 67,700
Apr 8, 2024 89.14 89.14 88.04 88.67 88.67 45,100
Apr 5, 2024 87.42 88.92 87.42 88.35 88.35 29,600
Apr 4, 2024 89.48 89.82 87.25 87.43 87.43 28,200
Apr 3, 2024 87.68 89.12 87.56 88.83 88.83 42,700
Apr 2, 2024 88.64 88.64 87.55 87.88 87.88 55,100
Apr 1, 2024 91.38 91.50 89.50 89.73 89.73 46,400
Mar 28, 2024 90.68 91.45 90.47 90.91 90.91 25,300
Mar 27, 2024 89.99 90.33 88.87 90.33 90.33 41,800
Mar 26, 2024 90.07 90.07 88.93 88.93 88.93 38,600
Mar 25, 2024 89.62 90.12 89.19 89.21 89.21 28,000
Mar 22, 2024 91.11 91.11 89.48 89.52 89.52 65,800
Mar 21, 2024 90.92 91.62 90.79 91.09 91.09 76,200
Mar 20, 2024 88.04 90.28 87.56 90.04 90.04 44,400
Mar 19, 2024 86.42 88.23 86.42 88.03 88.03 64,200
Mar 18, 2024 0.05 Dividend
Mar 18, 2024 88.01 88.01 86.96 87.04 87.04 45,500
Mar 15, 2024 87.48 87.87 87.33 87.79 87.74 36,600
Mar 14, 2024 89.53 89.53 86.67 87.53 87.48 43,500
Mar 13, 2024 89.28 89.93 89.20 89.65 89.60 34,100
Mar 12, 2024 88.82 89.25 88.08 89.11 89.06 45,300
Mar 11, 2024 89.93 89.93 88.40 88.57 88.52 45,600
Mar 8, 2024 90.84 91.63 89.32 89.82 89.77 76,900
Mar 7, 2024 90.43 90.95 89.96 90.01 89.96 75,100
Mar 6, 2024 90.32 90.35 89.46 89.85 89.80 108,600
Mar 5, 2024 90.12 90.51 88.99 89.09 89.04 91,300
Mar 4, 2024 91.94 91.98 90.36 90.36 90.31 87,500
Mar 1, 2024 90.64 91.06 90.35 90.96 90.91 27,400
Feb 29, 2024 91.02 91.27 89.91 90.13 90.08 49,300
Feb 28, 2024 90.45 90.77 89.72 89.88 89.83 330,200
Feb 27, 2024 90.60 90.80 90.23 90.68 90.63 135,100
Feb 26, 2024 88.13 89.73 88.13 89.64 89.59 87,800
Feb 23, 2024 87.52 88.53 87.34 88.11 88.06 74,400
Feb 22, 2024 87.70 87.94 86.96 87.57 87.52 114,700
Feb 21, 2024 86.79 87.11 86.50 87.11 87.06 96,400
Feb 20, 2024 88.75 88.75 87.18 87.50 87.45 48,200
Feb 16, 2024 89.11 89.69 88.73 89.02 88.97 35,500
Feb 15, 2024 89.18 89.95 88.57 89.84 89.79 27,400
Feb 14, 2024 87.09 88.53 86.98 88.44 88.39 46,700
Feb 13, 2024 86.67 87.09 85.11 85.87 85.82 45,800
Feb 12, 2024 87.85 89.39 87.85 89.24 89.19 32,400
Feb 9, 2024 86.11 87.62 86.11 87.53 87.48 60,800
Feb 8, 2024 84.16 85.86 84.02 85.67 85.62 78,700
Feb 7, 2024 83.96 84.37 83.21 83.99 83.94 56,700
Feb 6, 2024 83.61 84.07 83.29 83.94 83.89 57,400
Feb 5, 2024 83.77 83.87 82.67 83.39 83.34 23,400
Feb 2, 2024 83.89 84.77 83.71 84.47 84.42 70,100
Feb 1, 2024 83.60 84.78 83.02 84.71 84.66 39,700
Jan 31, 2024 84.46 85.27 82.99 83.04 82.99 31,200
Jan 30, 2024 84.61 84.76 84.05 84.54 84.49 65,000
Jan 29, 2024 83.20 84.96 83.18 84.96 84.91 29,900
Jan 26, 2024 83.02 83.55 82.79 83.06 83.01 28,600
Jan 25, 2024 82.87 83.30 82.15 82.69 82.64 30,300
Jan 24, 2024 83.36 83.36 81.63 81.69 81.64 34,200
Jan 23, 2024 83.52 83.88 82.15 82.40 82.35 35,100
Jan 22, 2024 81.49 83.07 81.49 83.07 83.02 74,600
Jan 19, 2024 80.90 81.01 79.71 81.01 80.96 39,200
Jan 18, 2024 80.91 80.91 79.55 80.59 80.55 62,200
Jan 17, 2024 79.36 80.38 79.19 80.38 80.34 49,500
Jan 16, 2024 80.49 80.85 79.99 80.38 80.34 70,800
Jan 12, 2024 81.76 82.14 80.87 81.13 81.08 32,700
Jan 11, 2024 81.61 81.61 80.06 81.21 81.16 29,600
Jan 10, 2024 81.91 82.04 81.28 81.78 81.73 39,200
Jan 9, 2024 81.45 82.28 80.92 81.98 81.93 33,500
Jan 8, 2024 80.34 82.37 80.34 82.33 82.28 22,500
Jan 5, 2024 80.33 80.97 80.08 80.33 80.29 68,600
Jan 4, 2024 80.79 81.44 80.73 80.73 80.68 26,500
Jan 3, 2024 82.14 82.37 80.64 80.84 80.79 69,000
Jan 2, 2024 83.31 83.76 82.53 83.03 82.98 47,800
Dec 29, 2023 84.95 85.06 83.79 83.79 83.74 47,900
Dec 28, 2023 85.24 85.65 84.90 85.22 85.17 74,400
Dec 27, 2023 85.39 85.80 85.07 85.56 85.51 47,600
Dec 26, 2023 84.11 85.24 84.11 85.13 85.08 31,700
Dec 22, 2023 83.91 84.19 83.31 83.85 83.80 54,600
Dec 21, 2023 82.93 83.30 82.53 83.30 83.25 37,800
Dec 20, 2023 83.37 84.30 81.90 81.90 81.85 51,800
Dec 19, 2023 82.66 83.68 82.66 83.68 83.63 33,900
Dec 18, 2023 0.83 Dividend
Dec 18, 2023 82.24 82.24 81.39 81.73 81.68 37,500
Dec 15, 2023 82.87 83.00 81.84 82.35 81.47 33,700
Dec 14, 2023 82.33 83.08 81.70 82.69 81.81 231,800
Dec 13, 2023 79.00 81.17 78.40 81.15 80.28 32,100
Dec 12, 2023 78.98 79.19 78.33 79.00 78.16 27,400
Dec 11, 2023 78.80 79.12 78.29 78.97 78.13 20,400
Dec 8, 2023 77.80 79.07 77.80 78.78 77.94 23,800
Dec 7, 2023 77.39 77.93 77.27 77.91 77.08 25,700
Dec 6, 2023 78.44 78.98 77.13 77.14 76.32 36,400
Dec 5, 2023 78.29 78.51 77.90 77.94 77.11 24,300
Dec 4, 2023 77.66 78.81 77.66 78.76 77.92 49,800
Dec 1, 2023 76.12 77.93 75.93 77.88 77.05 41,200
Nov 30, 2023 75.29 75.97 75.29 75.89 75.08 19,200
Nov 29, 2023 75.06 75.74 74.65 74.78 73.98 23,200
Nov 28, 2023 75.35 75.35 74.35 74.59 73.79 32,100
Nov 27, 2023 75.89 75.95 75.64 75.77 74.96 35,200
Nov 24, 2023 75.36 76.26 75.36 76.00 75.19 18,900
Nov 22, 2023 75.01 75.50 74.79 75.40 74.59 54,700
Nov 21, 2023 75.30 75.30 74.74 74.83 74.03 26,700
Nov 20, 2023 75.23 75.48 75.07 75.31 74.51 29,800
Nov 17, 2023 74.72 74.95 74.32 74.94 74.14 26,400
Nov 16, 2023 74.86 74.86 73.39 73.75 72.96 30,700
Nov 15, 2023 75.13 76.28 74.90 75.03 74.23 48,000
Nov 14, 2023 73.30 75.07 73.30 75.07 74.27 36,900
Nov 13, 2023 71.05 71.72 71.02 71.52 70.76 33,800
Nov 10, 2023 71.60 71.74 70.70 71.51 70.75 102,000
Nov 9, 2023 71.84 72.12 70.83 70.88 70.12 27,200
Nov 8, 2023 71.84 72.01 71.32 71.56 70.80 46,500
Nov 7, 2023 72.05 72.15 71.64 71.88 71.11 38,200
Nov 6, 2023 73.40 73.40 72.01 72.49 71.72 39,300
Nov 3, 2023 72.71 73.72 72.71 73.19 72.41 50,200
Nov 2, 2023 71.03 71.77 71.03 71.74 70.97 302,400
Nov 1, 2023 69.78 70.36 69.38 70.30 69.55 33,400
Oct 31, 2023 69.48 69.74 68.83 69.61 68.87 57,000
Oct 30, 2023 69.25 69.65 68.68 69.12 68.38 43,300
Oct 27, 2023 69.18 69.20 68.44 68.74 68.01 31,900
Oct 26, 2023 68.96 69.67 68.69 69.03 68.29 55,800
Oct 25, 2023 69.56 69.57 68.97 69.08 68.34 46,000
Oct 24, 2023 69.67 70.32 69.55 69.82 69.07 35,000
Oct 23, 2023 69.34 69.94 68.94 69.02 68.28 31,100
Oct 20, 2023 70.84 70.84 69.80 69.88 69.13 35,600
Oct 19, 2023 71.72 71.89 70.59 70.75 69.99 35,700
Oct 18, 2023 72.33 72.56 71.65 71.83 71.06 32,300
Oct 17, 2023 72.20 73.94 72.20 73.40 72.62 46,500
Oct 16, 2023 72.41 73.03 72.30 72.68 71.90 116,100
Oct 13, 2023 72.91 72.91 71.49 71.74 70.97 48,000
Oct 12, 2023 74.25 74.25 72.19 72.50 71.73 54,600
Oct 11, 2023 74.68 74.68 73.79 74.33 73.54 25,000
Oct 10, 2023 74.33 75.14 74.33 74.51 73.71 43,300
Oct 9, 2023 73.63 74.76 73.63 74.60 73.80 16,100
Oct 6, 2023 72.46 74.06 72.35 73.69 72.90 13,300
Oct 5, 2023 72.34 73.05 72.27 72.83 72.05 44,900
Oct 4, 2023 72.21 72.81 71.52 72.71 71.93 238,300
Oct 3, 2023 73.16 73.36 72.07 72.29 71.52 41,600
Oct 2, 2023 74.85 74.96 73.49 73.79 73.00 35,700
Sep 29, 2023 75.99 75.99 74.80 75.11 74.31 23,100
Sep 28, 2023 74.65 75.59 74.63 75.34 74.54 16,300
Sep 27, 2023 73.99 74.81 73.85 74.52 73.72 30,600
Sep 26, 2023 73.70 74.06 73.44 73.54 72.75 22,800
Sep 25, 2023 73.65 74.49 73.65 74.10 73.31 30,300
Sep 22, 2023 74.79 74.79 74.05 74.10 73.31 30,500
Sep 21, 2023 74.92 74.92 74.18 74.33 73.54 63,400
Sep 20, 2023 77.17 77.42 75.82 75.87 75.06 17,100
Sep 19, 2023 77.97 77.97 76.94 77.05 76.23 13,700
Sep 18, 2023 0.12 Dividend
Sep 18, 2023 77.72 78.11 77.60 77.69 76.86 19,700
Sep 15, 2023 78.57 78.57 77.47 77.83 76.88 21,100
Sep 14, 2023 78.25 78.89 77.91 78.82 77.85 13,200
Sep 13, 2023 78.74 78.74 77.59 77.69 76.74 14,900
Sep 12, 2023 79.05 79.24 78.47 78.47 77.51 14,000
Sep 11, 2023 78.46 78.91 78.46 78.61 77.65 37,000
Sep 8, 2023 78.36 78.53 77.86 77.96 77.00 15,800
Sep 7, 2023 78.87 78.87 78.06 78.45 77.49 15,200
Sep 6, 2023 79.40 79.60 78.96 79.44 78.47 25,900
Sep 5, 2023 80.69 80.69 79.45 79.53 78.56 36,600
Sep 1, 2023 80.89 81.12 80.86 80.95 79.96 47,900
Aug 31, 2023 80.34 80.73 80.00 80.32 79.34 17,700
Aug 30, 2023 79.31 80.29 79.31 80.16 79.18 16,400
Aug 29, 2023 78.04 79.62 78.04 79.45 78.48 17,900
Aug 28, 2023 77.89 78.61 77.79 78.06 77.10 16,100
Aug 25, 2023 77.16 77.63 76.14 77.17 76.22 16,900
Aug 24, 2023 78.54 78.54 76.89 76.92 75.98 14,700
Aug 23, 2023 77.64 78.56 77.64 78.36 77.40 14,800
Aug 22, 2023 77.63 77.63 76.84 77.31 76.36 20,200
Aug 21, 2023 76.89 77.27 76.39 77.09 76.15 27,800
Aug 18, 2023 75.37 77.09 75.04 76.93 75.99 21,500
Aug 17, 2023 78.02 78.02 76.06 76.06 75.13 14,300
Aug 16, 2023 79.22 79.29 77.79 77.79 76.84 23,000
Aug 15, 2023 78.94 79.34 78.90 79.08 78.11 16,800
Aug 14, 2023 79.40 79.81 78.99 79.80 78.82 28,100
Aug 11, 2023 79.14 79.91 79.14 79.74 78.76 20,000
Aug 10, 2023 80.20 80.20 79.01 79.52 78.55 11,100
Aug 9, 2023 79.98 79.98 79.41 79.75 78.77 19,200
Aug 8, 2023 79.95 80.42 79.76 80.37 79.38 19,100
Aug 7, 2023 81.39 81.39 80.51 80.66 79.67 18,900
Aug 4, 2023 81.52 81.92 80.60 80.98 79.99 28,300
Aug 3, 2023 81.61 82.16 81.60 81.65 80.65 34,900
Aug 2, 2023 82.26 82.38 81.61 82.14 81.13 21,300
Aug 1, 2023 82.42 82.98 82.17 82.97 81.95 22,500
Jul 31, 2023 82.26 83.27 82.26 83.27 82.25 17,000
Jul 28, 2023 81.26 82.15 81.26 82.04 81.03 17,700
Jul 27, 2023 81.39 81.41 79.99 80.25 79.27 30,000
Jul 26, 2023 81.25 81.25 80.58 81.05 80.06 40,300
Jul 25, 2023 80.68 81.51 80.68 80.86 79.87 28,900
Jul 24, 2023 81.15 81.23 80.35 80.61 79.62 24,000
Jul 21, 2023 81.68 81.68 81.00 81.04 80.05 33,400
Jul 20, 2023 81.22 81.50 81.04 81.34 80.34 42,600
Jul 19, 2023 82.65 82.83 81.94 82.26 81.25 16,400
Jul 18, 2023 81.53 82.64 81.53 82.63 81.62 20,300
Jul 17, 2023 80.26 81.90 80.26 81.53 80.53 21,700
Jul 14, 2023 80.51 80.59 79.50 80.04 79.06 39,400
Jul 13, 2023 80.23 80.55 80.05 80.37 79.38 53,100
Jul 12, 2023 80.17 80.19 79.56 79.72 78.74 43,200
Jul 11, 2023 78.86 79.02 78.32 78.93 77.96 30,000
Jul 10, 2023 76.86 78.62 76.85 78.60 77.64 34,500
Jul 7, 2023 76.16 77.50 76.16 77.01 76.07 84,200
Jul 6, 2023 76.68 76.75 75.36 75.90 74.97 27,500
Jul 5, 2023 78.66 78.66 77.57 77.65 76.70 32,300
Jul 3, 2023 78.65 78.99 78.39 78.82 77.85 20,900
Jun 30, 2023 78.96 79.15 78.44 78.72 77.76 17,700
Jun 29, 2023 77.23 78.30 77.23 78.00 77.04 165,300
Jun 28, 2023 76.38 77.13 76.38 77.13 76.18 37,100
Jun 27, 2023 75.72 76.64 75.47 76.39 75.45 39,200
Jun 26, 2023 76.13 76.63 75.26 75.46 74.54 39,200
Jun 23, 2023 76.76 76.93 75.73 75.79 74.86 41,600
Jun 22, 2023 77.79 77.93 77.41 77.56 76.61 28,300
Jun 21, 2023 77.59 78.47 77.55 78.08 77.12 25,000
Jun 20, 2023 0.18 Dividend
Jun 20, 2023 77.28 77.97 77.03 77.90 76.95 31,900
Jun 16, 2023 79.13 79.13 77.50 77.72 76.59 80,500
Jun 15, 2023 78.19 78.69 78.03 78.69 77.55 60,700
Jun 14, 2023 79.64 79.64 78.06 78.62 77.48 31,600
Jun 13, 2023 79.40 79.79 79.17 79.45 78.30 146,900
Jun 12, 2023 78.70 78.98 78.41 78.71 77.57 45,000
Jun 9, 2023 79.02 79.14 78.27 78.42 77.28 38,200
Jun 8, 2023 78.69 79.02 78.20 78.93 77.78 38,600
Jun 7, 2023 77.85 78.99 77.85 78.69 77.55 43,000
Jun 6, 2023 75.48 77.60 75.48 77.43 76.30 270,100
Jun 5, 2023 76.15 76.15 75.09 75.74 74.64 41,900
Jun 2, 2023 74.64 76.23 74.58 76.23 75.12 55,600
Jun 1, 2023 72.59 73.90 72.59 73.81 72.74 36,500
May 31, 2023 72.95 73.09 72.05 72.50 71.45 58,300
May 30, 2023 74.24 74.37 73.15 73.38 72.31 32,200
May 26, 2023 73.52 74.01 73.51 73.80 72.73 147,300
May 25, 2023 73.48 73.52 72.53 73.20 72.14 47,800
May 24, 2023 73.36 73.36 72.61 73.17 72.11 103,200
May 23, 2023 74.23 75.30 73.69 73.80 72.73 30,500
May 22, 2023 74.05 74.90 74.05 74.53 73.45 93,400
May 19, 2023 74.63 74.63 73.78 74.01 72.93 47,900
May 18, 2023 73.32 74.22 73.32 74.14 73.06 36,600
May 17, 2023 72.72 73.65 72.43 73.64 72.57 31,000
May 16, 2023 72.62 72.64 72.25 72.29 71.24 58,400
May 15, 2023 72.94 73.62 72.89 73.20 72.14 13,500
May 12, 2023 73.18 73.28 72.26 72.70 71.64 23,300
May 11, 2023 72.84 72.95 72.39 72.66 71.60 25,700
May 10, 2023 73.67 73.67 72.50 73.33 72.26 35,900
May 9, 2023 72.29 73.17 72.24 72.85 71.79 27,500
May 8, 2023 72.66 72.66 72.18 72.51 71.46 47,000
May 5, 2023 71.90 72.74 71.90 72.55 71.50 53,000
May 4, 2023 71.46 71.46 70.13 70.71 69.68 121,900
May 3, 2023 71.96 72.77 71.70 71.75 70.71 31,700
May 2, 2023 72.30 72.30 70.95 71.57 70.53 87,000
May 1, 2023 71.98 73.03 71.98 72.51 71.46 231,300
Apr 28, 2023 71.77 71.99 71.27 71.90 70.86 32,000
Apr 27, 2023 70.74 71.36 70.32 71.30 70.26 48,300
Apr 26, 2023 71.44 71.61 70.47 70.66 69.63 25,700
Apr 25, 2023 72.97 73.00 71.41 71.48 70.44 32,000
Apr 24, 2023 73.85 74.17 73.34 73.75 72.68 44,500
Apr 21, 2023 74.05 74.06 73.30 73.92 72.85 80,200
Apr 20, 2023 73.56 74.24 73.56 73.91 72.84 74,200
Apr 19, 2023 73.72 74.19 73.45 74.07 72.99 25,200

Related Tickers