Advertisement
U.S. markets closed

Arrow DWA Tactical: Macro ETF (DWAT)

Cboe US - Cboe US Real Time Price. Currency in USD
10.92+0.00 (+0.04%)
At close: 01:29PM EDT
11.36 +0.44 (+4.03%)
Pre-Market: 09:02AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202410.8310.9210.8210.9210.92300
Mar 26, 202410.8410.8410.8410.8410.84100
Mar 25, 202410.9010.9010.8510.8510.85200
Mar 22, 202410.9010.9010.9010.9010.90100
Mar 21, 202410.9410.9410.9410.9410.94100
Mar 20, 202410.8810.8810.8810.8810.88100
Mar 19, 202410.7410.7410.7410.7410.74100
Mar 18, 202410.7110.7110.7110.7110.71100
Mar 15, 202410.6410.6410.6410.6410.64100
Mar 14, 202410.6810.6810.6810.6810.68100
Mar 13, 202410.7410.7410.7410.7410.74-
Mar 12, 202410.7710.7710.7710.7710.77100
Mar 11, 202410.6110.6510.6110.6510.65500
Mar 08, 202410.7310.7310.7310.7310.73100
Mar 07, 202410.8410.8410.8410.8410.84100
Mar 06, 202410.6710.7410.6710.7410.74600
Mar 05, 202410.6410.6410.6410.6410.64100
Mar 04, 202410.7110.7810.7110.7610.763,000
Mar 01, 202410.7210.8410.7110.8010.805,300
Feb 29, 202410.7010.7010.7010.7010.70100
Feb 28, 202410.6210.6210.6210.6210.62-
Feb 27, 202410.6510.6510.6510.6510.65100
Feb 26, 202410.6210.6210.6210.6210.62100
Feb 23, 202410.5810.6010.5610.6010.602,700
Feb 22, 202410.6810.6810.6810.6810.68100
Feb 21, 202410.4610.4610.4510.4510.45700
Feb 20, 202410.3910.4010.3910.4010.40600
Feb 16, 202410.5010.5010.5010.5010.50100
Feb 15, 202410.5210.5710.4810.5710.57600
Feb 14, 202410.4710.5010.4710.5010.50400
Feb 13, 202410.4010.4010.2510.2710.274,700
Feb 12, 202410.5810.6110.5510.5510.5510,500
Feb 09, 202410.5110.5810.5110.5710.57500
Feb 08, 202410.4910.5010.4610.4610.464,100
Feb 07, 202410.5010.5210.5010.5210.52500
Feb 06, 202410.4310.4310.4310.4310.43100
Feb 05, 202410.4410.4410.3910.3910.39400
Feb 02, 202410.4810.4810.4610.4610.46400
Feb 01, 202410.3610.3610.3610.3610.36200
Jan 31, 202410.2810.2810.2210.2210.22200
Jan 30, 202410.3510.3510.3510.3510.35100
Jan 29, 202410.2610.3810.2610.3810.381,300
Jan 26, 202410.3010.3010.3010.3010.30100
Jan 25, 202410.3210.3210.3110.3110.3120,400
Jan 24, 202410.2810.2810.2810.2810.28100
Jan 23, 202410.2410.2810.2410.2810.283,900
Jan 22, 202410.2810.2810.2810.2810.28100
Jan 19, 202410.2010.2610.2010.2610.262,500
Jan 18, 202410.0610.1410.0610.0910.09500
Jan 17, 202410.0310.0510.0310.0510.051,200
Jan 16, 202410.1110.1110.1110.1110.11100
Jan 12, 202410.2410.2410.1610.1710.171,000
Jan 11, 202410.1810.1810.1810.1810.18100
Jan 10, 202410.1610.1610.1610.1610.16100
Jan 09, 202410.1010.1010.1010.1010.10100
Jan 08, 202410.1510.1510.1510.1510.15100
Jan 05, 202410.0310.0310.0010.0010.00900
Jan 04, 202410.0010.009.969.969.962,000
Jan 03, 202410.0310.039.999.999.99300
Jan 02, 202410.0910.0910.0910.0910.09100
Dec 29, 202310.1510.2010.1510.2010.20400
Dec 28, 202310.2510.2510.2410.2410.24500
Dec 27, 202310.2710.2710.2510.2510.25900
Dec 26, 202310.2410.2510.2410.2510.25500
Dec 26, 20230.053 Dividend
Dec 22, 202310.2610.2710.2410.2410.19800
Dec 21, 202310.2510.2510.2510.2510.19-
Dec 20, 202310.3010.3010.1310.1310.081,900
Dec 19, 202310.2810.2810.2810.2810.23-
Dec 18, 202310.2210.2210.2210.2210.17100
Dec 15, 202310.1810.1810.1810.1810.13100
Dec 14, 202310.2310.2310.2310.2310.18100
Dec 13, 202310.0010.1410.0010.1410.092,000
Dec 12, 202310.0010.0010.0010.009.95100
Dec 11, 202310.0110.0110.0110.019.96100
Dec 08, 20239.959.969.959.969.91900
Dec 07, 20239.909.909.909.909.84100
Dec 06, 20239.839.839.839.839.78100
Dec 05, 20239.909.909.899.899.84300
Dec 04, 20239.949.949.949.949.89100
Dec 01, 20239.999.999.999.999.94100
Nov 30, 20239.939.939.939.939.88100
Nov 29, 20239.949.949.949.949.89100
Nov 28, 20239.909.909.909.909.85100
Nov 27, 20239.829.889.829.889.824,200
Nov 24, 20239.799.799.799.799.74100
Nov 22, 20239.789.789.789.789.73100
Nov 21, 20239.799.799.799.799.74100
Nov 20, 20239.799.799.799.799.74100
Nov 17, 20239.709.769.689.769.711,000
Nov 16, 20239.649.659.649.659.60500
Nov 15, 20239.749.769.739.769.711,200
Nov 14, 20239.789.789.789.789.73100
Nov 13, 20239.579.609.579.609.55600
Nov 10, 20239.569.619.569.619.57300
Nov 09, 20239.479.479.479.479.42100
Nov 08, 20239.539.539.539.539.48-
Nov 07, 20239.589.589.589.589.53100
Nov 06, 20239.619.619.619.619.56100
Nov 03, 20239.659.659.659.659.60100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...