Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 85.61 | 86.93 | 85.61 | 86.93 | 86.93 | 33,100 |
| 07 Jun 2024 | 86.40 | 87.17 | 85.94 | 86.10 | 86.10 | 34,200 |
| 06 Jun 2024 | 87.70 | 87.81 | 86.70 | 86.99 | 86.99 | 35,300 |
| 05 Jun 2024 | 86.15 | 88.02 | 85.96 | 88.02 | 88.02 | 32,700 |
| 04 Jun 2024 | 86.76 | 86.76 | 85.55 | 85.67 | 85.67 | 22,400 |
| 03 Jun 2024 | 88.96 | 89.00 | 86.54 | 87.35 | 87.35 | 32,900 |
| 31 May 2024 | 88.60 | 88.83 | 87.27 | 88.28 | 88.28 | 29,200 |
| 30 May 2024 | 87.53 | 88.50 | 87.53 | 87.99 | 87.99 | 38,400 |
| 29 May 2024 | 86.86 | 87.25 | 86.53 | 87.19 | 87.19 | 28,900 |
| 28 May 2024 | 88.65 | 88.76 | 87.10 | 87.83 | 87.83 | 37,400 |
| 24 May 2024 | 86.90 | 88.23 | 86.90 | 88.02 | 88.02 | 25,300 |
| 23 May 2024 | 88.34 | 88.34 | 86.14 | 86.44 | 86.44 | 45,300 |
| 22 May 2024 | 88.36 | 88.67 | 87.59 | 87.84 | 87.84 | 35,200 |
| 21 May 2024 | 88.60 | 88.84 | 88.43 | 88.79 | 88.79 | 74,300 |
| 20 May 2024 | 88.24 | 89.27 | 88.24 | 88.97 | 88.97 | 23,400 |
| 17 May 2024 | 88.44 | 88.54 | 87.90 | 88.22 | 88.22 | 55,800 |
| 16 May 2024 | 89.11 | 89.11 | 88.38 | 88.43 | 88.43 | 64,700 |
| 15 May 2024 | 89.08 | 89.60 | 88.99 | 89.43 | 89.43 | 35,200 |
| 14 May 2024 | 88.32 | 88.32 | 87.70 | 88.13 | 88.13 | 20,500 |
| 13 May 2024 | 88.74 | 88.74 | 87.41 | 87.47 | 87.47 | 176,900 |
| 10 May 2024 | 88.98 | 88.98 | 87.74 | 88.00 | 88.00 | 79,400 |
| 09 May 2024 | 87.68 | 88.43 | 87.24 | 88.36 | 88.36 | 52,400 |
| 08 May 2024 | 87.14 | 87.88 | 87.14 | 87.67 | 87.67 | 26,300 |
| 07 May 2024 | 88.06 | 88.56 | 87.94 | 88.02 | 88.02 | 31,700 |
| 06 May 2024 | 87.52 | 87.98 | 87.50 | 87.70 | 87.70 | 25,000 |
| 03 May 2024 | 87.66 | 87.85 | 86.96 | 87.06 | 87.06 | 28,500 |
| 02 May 2024 | 85.87 | 86.11 | 84.81 | 86.10 | 86.10 | 79,100 |
| 01 May 2024 | 84.26 | 86.07 | 83.49 | 84.61 | 84.61 | 36,300 |
| 30 Apr 2024 | 84.76 | 85.27 | 83.75 | 83.77 | 83.77 | 31,900 |
| 29 Apr 2024 | 85.20 | 85.92 | 85.05 | 85.54 | 85.54 | 20,800 |
| 26 Apr 2024 | 83.71 | 84.72 | 83.50 | 84.67 | 84.67 | 21,900 |
| 25 Apr 2024 | 82.60 | 83.44 | 81.88 | 83.32 | 83.32 | 24,600 |
| 24 Apr 2024 | 84.81 | 85.28 | 83.70 | 84.03 | 84.03 | 26,100 |
| 23 Apr 2024 | 82.96 | 84.93 | 82.37 | 84.57 | 84.57 | 32,200 |
| 22 Apr 2024 | 82.18 | 82.83 | 81.49 | 82.38 | 82.38 | 43,600 |
| 19 Apr 2024 | 81.49 | 82.64 | 80.72 | 81.58 | 81.58 | 56,400 |
| 18 Apr 2024 | 82.76 | 83.45 | 81.77 | 81.88 | 81.88 | 27,700 |
| 17 Apr 2024 | 84.00 | 84.03 | 82.48 | 82.55 | 82.55 | 49,200 |
| 16 Apr 2024 | 83.85 | 84.28 | 83.23 | 83.72 | 83.72 | 47,900 |
| 15 Apr 2024 | 86.30 | 86.55 | 84.09 | 84.42 | 84.42 | 39,200 |
| 12 Apr 2024 | 87.55 | 87.55 | 85.22 | 85.74 | 85.74 | 43,600 |
| 11 Apr 2024 | 87.00 | 87.84 | 86.63 | 87.82 | 87.82 | 52,500 |
| 10 Apr 2024 | 86.25 | 87.15 | 85.96 | 86.49 | 86.49 | 37,800 |
| 09 Apr 2024 | 89.22 | 89.22 | 87.89 | 88.51 | 88.51 | 67,700 |
| 08 Apr 2024 | 89.14 | 89.14 | 88.04 | 88.67 | 88.67 | 45,100 |
| 05 Apr 2024 | 87.42 | 88.92 | 87.42 | 88.35 | 88.35 | 29,600 |
| 04 Apr 2024 | 89.48 | 89.82 | 87.25 | 87.43 | 87.43 | 28,200 |
| 03 Apr 2024 | 87.68 | 89.12 | 87.56 | 88.83 | 88.83 | 42,700 |
| 02 Apr 2024 | 88.64 | 88.64 | 87.55 | 87.88 | 87.88 | 55,100 |
| 01 Apr 2024 | 91.38 | 91.50 | 89.50 | 89.73 | 89.73 | 46,400 |
| 28 Mar 2024 | 90.68 | 91.45 | 90.47 | 90.91 | 90.91 | 25,300 |
| 27 Mar 2024 | 89.99 | 90.33 | 88.87 | 90.33 | 90.33 | 41,800 |
| 26 Mar 2024 | 90.07 | 90.07 | 88.93 | 88.93 | 88.93 | 38,600 |
| 25 Mar 2024 | 89.62 | 90.12 | 89.19 | 89.21 | 89.21 | 28,000 |
| 22 Mar 2024 | 91.11 | 91.11 | 89.48 | 89.52 | 89.52 | 65,800 |
| 21 Mar 2024 | 90.92 | 91.62 | 90.79 | 91.09 | 91.09 | 76,200 |
| 20 Mar 2024 | 88.04 | 90.28 | 87.56 | 90.04 | 90.04 | 44,400 |
| 19 Mar 2024 | 86.42 | 88.23 | 86.42 | 88.03 | 88.03 | 64,200 |
| 18 Mar 2024 | 88.01 | 88.01 | 86.96 | 87.04 | 87.04 | 45,500 |
| 18 Mar 2024 | 0.049 Dividend | |||||
| 15 Mar 2024 | 87.48 | 87.87 | 87.33 | 87.79 | 87.74 | 36,600 |
| 14 Mar 2024 | 89.53 | 89.53 | 86.67 | 87.53 | 87.48 | 43,500 |
| 13 Mar 2024 | 89.28 | 89.93 | 89.20 | 89.65 | 89.60 | 34,100 |
| 12 Mar 2024 | 88.82 | 89.25 | 88.08 | 89.11 | 89.06 | 45,300 |
| 11 Mar 2024 | 89.93 | 89.93 | 88.40 | 88.57 | 88.52 | 45,600 |
| 08 Mar 2024 | 90.84 | 91.63 | 89.32 | 89.82 | 89.77 | 76,900 |
| 07 Mar 2024 | 90.43 | 90.95 | 89.96 | 90.01 | 89.96 | 75,100 |
| 06 Mar 2024 | 90.32 | 90.35 | 89.46 | 89.85 | 89.80 | 108,600 |
| 05 Mar 2024 | 90.12 | 90.51 | 88.99 | 89.09 | 89.04 | 91,300 |
| 04 Mar 2024 | 91.94 | 91.98 | 90.36 | 90.36 | 90.31 | 87,500 |
| 01 Mar 2024 | 90.64 | 91.06 | 90.35 | 90.96 | 90.91 | 27,400 |
| 29 Feb 2024 | 91.02 | 91.27 | 89.91 | 90.13 | 90.08 | 49,300 |
| 28 Feb 2024 | 90.45 | 90.77 | 89.72 | 89.88 | 89.83 | 330,200 |
| 27 Feb 2024 | 90.60 | 90.80 | 90.23 | 90.68 | 90.63 | 135,100 |
| 26 Feb 2024 | 88.13 | 89.73 | 88.13 | 89.64 | 89.59 | 87,800 |
| 23 Feb 2024 | 87.52 | 88.53 | 87.34 | 88.11 | 88.06 | 74,400 |
| 22 Feb 2024 | 87.70 | 87.94 | 86.96 | 87.57 | 87.52 | 114,700 |
| 21 Feb 2024 | 86.79 | 87.11 | 86.50 | 87.11 | 87.06 | 96,400 |
| 20 Feb 2024 | 88.75 | 88.75 | 87.18 | 87.50 | 87.45 | 48,200 |
| 16 Feb 2024 | 89.11 | 89.69 | 88.73 | 89.02 | 88.97 | 35,500 |
| 15 Feb 2024 | 89.18 | 89.95 | 88.57 | 89.84 | 89.79 | 27,400 |
| 14 Feb 2024 | 87.09 | 88.53 | 86.98 | 88.44 | 88.39 | 46,700 |
| 13 Feb 2024 | 86.67 | 87.09 | 85.11 | 85.87 | 85.82 | 45,800 |
| 12 Feb 2024 | 87.85 | 89.39 | 87.85 | 89.24 | 89.19 | 32,400 |
| 09 Feb 2024 | 86.11 | 87.62 | 86.11 | 87.53 | 87.48 | 60,800 |
| 08 Feb 2024 | 84.16 | 85.86 | 84.02 | 85.67 | 85.62 | 78,700 |
| 07 Feb 2024 | 83.96 | 84.37 | 83.21 | 83.99 | 83.94 | 56,700 |
| 06 Feb 2024 | 83.61 | 84.07 | 83.29 | 83.94 | 83.89 | 57,400 |
| 05 Feb 2024 | 83.77 | 83.87 | 82.67 | 83.39 | 83.34 | 23,400 |
| 02 Feb 2024 | 83.89 | 84.77 | 83.71 | 84.47 | 84.42 | 70,100 |
| 01 Feb 2024 | 83.60 | 84.78 | 83.02 | 84.71 | 84.66 | 39,700 |
| 31 Jan 2024 | 84.46 | 85.27 | 82.99 | 83.04 | 82.99 | 31,200 |
| 30 Jan 2024 | 84.61 | 84.76 | 84.05 | 84.54 | 84.49 | 65,000 |
| 29 Jan 2024 | 83.20 | 84.96 | 83.18 | 84.96 | 84.91 | 29,900 |
| 26 Jan 2024 | 83.02 | 83.55 | 82.79 | 83.06 | 83.01 | 28,600 |
| 25 Jan 2024 | 82.87 | 83.30 | 82.15 | 82.69 | 82.64 | 30,300 |
| 24 Jan 2024 | 83.36 | 83.36 | 81.63 | 81.69 | 81.64 | 34,200 |
| 23 Jan 2024 | 83.52 | 83.88 | 82.15 | 82.40 | 82.35 | 35,100 |
| 22 Jan 2024 | 81.49 | 83.07 | 81.49 | 83.07 | 83.02 | 74,600 |
| 19 Jan 2024 | 80.90 | 81.01 | 79.71 | 81.01 | 80.96 | 39,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.