DWA Smallcap Momentum Invesco ETF (NQ: DWAS )

60.51 USD -1.72 (-2.76%)
Official Closing Price Updated: 4:00 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 60.71 61.08 60.29 60.51 17,610 -1.72(-2.76%)
Oct 27, 2020 62.02 62.54 62.02 62.23 24,518 +0.31(+0.50%)
Oct 26, 2020 62.95 63.45 60.99 61.92 31,058 -1.98(-3.10%)
Oct 23, 2020 63.53 63.90 63.01 63.90 13,700 +0.55(+0.87%)
Oct 22, 2020 63.09 63.42 62.50 63.35 12,951 +0.54(+0.86%)
Oct 21, 2020 64.49 64.49 62.81 62.81 11,868 -1.25(-1.95%)
Oct 20, 2020 64.81 64.99 64.05 64.06 16,017 -0.33(-0.51%)
Oct 19, 2020 65.69 65.74 64.19 64.39 10,786 -0.59(-0.91%)
Oct 16, 2020 65.70 65.73 64.97 64.98 15,100 -0.47(-0.72%)
Oct 15, 2020 64.00 65.58 63.97 65.45 46,348 +0.56(+0.86%)
Oct 14, 2020 66.51 66.51 64.87 64.89 48,560 -1.01(-1.53%)
Oct 13, 2020 65.44 66.05 64.84 65.90 18,757 +0.30(+0.46%)
Oct 12, 2020 66.28 66.28 65.42 65.60 38,410 +0.04(+0.06%)
Oct 09, 2020 65.21 65.62 65.00 65.56 26,000 +1.03(+1.60%)
Oct 08, 2020 65.00 65.00 64.11 64.53 25,148 +0.30(+0.47%)
Oct 07, 2020 63.50 64.40 63.50 64.23 25,509 +1.79(+2.87%)
Oct 06, 2020 63.15 64.12 62.12 62.44 34,129 -0.20(-0.32%)
Oct 05, 2020 61.20 62.70 61.20 62.64 31,189 +2.06(+3.40%)
Oct 02, 2020 59.24 60.77 59.24 60.58 9,400 +0.00(+0.00%)
Oct 01, 2020 60.10 60.58 59.53 60.58 9,476 +1.21(+2.04%)
Sep 30, 2020 59.51 60.33 59.13 59.37 45,108 +0.09(+0.15%)
Sep 29, 2020 59.10 59.69 58.90 59.28 39,755 +0.24(+0.40%)
Sep 28, 2020 58.64 59.07 58.64 59.05 6,836 +1.12(+1.93%)
Sep 25, 2020 56.53 57.95 56.53 57.93 11,300 +1.54(+2.73%)
Sep 24, 2020 56.29 57.31 55.63 56.39 7,739 -0.34(-0.59%)
Sep 23, 2020 58.82 58.82 56.70 56.72 11,948 -2.10(-3.56%)
Sep 22, 2020 58.66 58.82 57.63 58.82 10,187 +0.63(+1.08%)
Sep 21, 2020 58.00 58.32 57.22 58.19 46,551 -1.60(-2.68%)
Sep 18, 2020 59.55 60.29 59.18 59.79 10,800 +0.39(+0.66%)
Sep 17, 2020 58.82 59.71 58.64 59.40 11,218 -0.63(-1.05%)
Sep 16, 2020 59.78 60.94 59.78 60.03 45,589 +0.70(+1.18%)
Sep 15, 2020 59.60 59.75 59.01 59.33 29,594 +0.20(+0.34%)
Sep 14, 2020 57.78 59.14 57.78 59.13 15,727 +2.46(+4.34%)
Sep 11, 2020 57.46 57.70 56.29 56.67 10,200 -0.39(-0.68%)
Sep 10, 2020 58.45 58.97 56.98 57.06 89,221 -0.48(-0.83%)
Sep 09, 2020 56.61 57.59 56.39 57.54 4,677 +2.03(+3.66%)
Sep 08, 2020 54.84 56.61 54.43 55.51 23,345 -0.48(-0.86%)
Sep 04, 2020 57.63 57.72 54.21 55.99 20,800 -1.23(-2.15%)
Sep 03, 2020 60.01 60.01 57.01 57.22 81,835 -3.14(-5.20%)
Sep 02, 2020 60.87 60.87 58.98 60.36 18,607 -0.13(-0.21%)
Sep 01, 2020 59.54 60.49 59.54 60.49 44,340 +1.09(+1.84%)
Aug 31, 2020 59.80 59.80 58.96 59.40 22,270 -0.24(-0.40%)
Aug 28, 2020 59.34 59.74 59.34 59.64 11,900 +0.52(+0.88%)
Aug 27, 2020 60.09 60.09 58.52 59.12 28,979 -0.78(-1.30%)
Aug 26, 2020 59.97 60.35 59.65 59.90 41,127 +0.07(+0.12%)
Aug 25, 2020 59.60 59.86 59.08 59.83 13,017 +0.48(+0.81%)
Aug 24, 2020 61.13 61.13 59.17 59.35 14,301 -0.99(-1.64%)
Aug 21, 2020 60.48 60.71 60.04 60.34 9,400 -0.36(-0.59%)
Aug 20, 2020 60.29 60.85 60.29 60.70 6,426 -0.02(-0.03%)
Aug 19, 2020 60.67 61.34 60.67 60.72 20,965 +0.29(+0.48%)
Aug 18, 2020 60.41 60.62 59.96 60.43 73,667 -0.15(-0.25%)
Aug 17, 2020 59.46 60.62 59.46 60.58 9,405 +1.60(+2.70%)
Aug 14, 2020 59.18 59.33 58.81 58.98 8,200 -0.25(-0.41%)
Aug 13, 2020 58.50 59.59 58.50 59.23 18,745 +0.78(+1.33%)
Aug 12, 2020 58.56 58.64 58.28 58.45 41,801 +0.30(+0.51%)
Aug 11, 2020 59.86 59.89 58.05 58.15 28,692 -1.64(-2.74%)
Aug 10, 2020 60.34 60.34 59.76 59.79 33,358 -0.14(-0.24%)
Aug 07, 2020 59.80 60.58 59.56 59.93 8,600 +0.10(+0.17%)
Aug 06, 2020 60.35 60.35 59.61 59.83 13,916 -0.43(-0.71%)
Aug 05, 2020 60.10 60.35 59.60 60.26 30,855 +0.89(+1.50%)
Aug 04, 2020 59.00 59.38 58.79 59.37 5,043 +0.11(+0.19%)
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.