Arrow DWA Tactical: Macro ETF (DWAT)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

11.76

+0.01

(+0.11%)

At close: 02:09PM EDT

Time period:

18 Oct 2023 - 18 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Oct 2024	11.77	11.79	11.76	11.76	11.76	400
16 Oct 2024	11.73	11.76	11.73	11.75	11.75	500
15 Oct 2024	12.30	12.30	11.67	11.67	11.67	700
14 Oct 2024	11.76	11.76	11.76	11.76	11.76	100
11 Oct 2024	11.70	11.70	11.70	11.70	11.70	100
10 Oct 2024	11.44	11.58	11.44	11.58	11.58	600
09 Oct 2024	11.53	11.59	11.53	11.59	11.59	400
08 Oct 2024	11.54	11.54	11.54	11.54	11.54	200
07 Oct 2024	11.46	11.52	11.44	11.48	11.48	3,400
04 Oct 2024	11.58	11.58	11.58	11.58	11.58	100
03 Oct 2024	11.44	11.47	11.44	11.47	11.47	800
02 Oct 2024	11.48	11.50	11.48	11.49	11.49	1,600
01 Oct 2024	11.46	11.46	11.46	11.46	11.46	100
30 Sept 2024	11.53	11.53	11.53	11.53	11.53	100
27 Sept 2024	11.51	11.53	11.51	11.53	11.53	400
26 Sept 2024	11.56	11.57	11.56	11.57	11.57	600
25 Sept 2024	11.48	11.48	11.48	11.48	11.48	200
24 Sept 2024	10.66	11.52	10.66	11.52	11.52	1,300
23 Sept 2024	11.47	11.47	11.46	11.46	11.46	300
20 Sept 2024	10.94	11.44	10.94	11.44	11.44	900
19 Sept 2024	11.45	11.48	11.45	11.47	11.47	200
18 Sept 2024	11.33	11.33	11.27	11.27	11.27	600
17 Sept 2024	11.32	11.32	11.32	11.32	11.32	100
16 Sept 2024	11.32	11.32	11.32	11.32	11.32	100
13 Sept 2024	11.27	11.28	11.26	11.28	11.28	6,300
12 Sept 2024	11.13	11.20	11.12	11.20	11.20	900
11 Sept 2024	11.11	11.11	11.11	11.11	11.11	400
10 Sept 2024	11.00	11.00	11.00	11.00	11.00	100
09 Sept 2024	10.97	10.98	10.95	10.98	10.98	800
06 Sept 2024	10.85	10.85	10.84	10.84	10.84	300
05 Sept 2024	11.07	11.07	11.03	11.03	11.03	100
04 Sept 2024	11.09	11.09	11.09	11.09	11.09	100
03 Sept 2024	11.09	11.09	11.09	11.09	11.09	100
30 Aug 2024	11.38	11.38	11.38	11.38	11.38	100
29 Aug 2024	11.29	11.29	11.28	11.28	11.28	200
28 Aug 2024	11.27	11.27	11.27	11.27	11.27	200
27 Aug 2024	11.35	11.35	11.34	11.34	11.34	200
26 Aug 2024	11.31	11.31	11.31	11.31	11.31	200
23 Aug 2024	11.36	11.36	11.36	11.36	11.36	100
22 Aug 2024	11.22	11.22	11.19	11.19	11.19	300
21 Aug 2024	11.30	11.30	11.30	11.30	11.30	100
20 Aug 2024	11.25	11.26	11.25	11.25	11.25	600
19 Aug 2024	11.27	11.27	11.27	11.27	11.27	500
16 Aug 2024	11.16	11.16	11.16	11.16	11.16	100
15 Aug 2024	11.05	11.11	11.05	11.11	11.11	1,000
14 Aug 2024	10.91	10.94	10.90	10.94	10.94	1,900
13 Aug 2024	10.86	10.89	10.86	10.89	10.89	600
12 Aug 2024	10.72	10.73	10.72	10.73	10.73	500
09 Aug 2024	10.69	10.74	10.68	10.74	10.74	3,000
08 Aug 2024	10.63	10.70	10.63	10.70	10.70	1,500
07 Aug 2024	10.44	10.44	10.44	10.44	10.44	100
06 Aug 2024	10.58	10.58	10.57	10.57	10.57	2,000
05 Aug 2024	10.40	10.40	10.40	10.40	10.40	100
02 Aug 2024	10.75	10.78	10.65	10.69	10.69	3,000
01 Aug 2024	11.17	11.17	10.92	10.92	10.92	500
31 Jul 2024	11.15	11.15	11.15	11.15	11.15	200
30 Jul 2024	10.98	10.98	10.98	10.98	10.98	100
29 Jul 2024	10.99	10.99	10.99	10.99	10.99	100
26 Jul 2024	10.94	11.00	10.94	11.00	11.00	900
25 Jul 2024	10.96	11.03	10.89	10.89	10.89	200
24 Jul 2024	11.12	11.12	10.94	10.94	10.94	500
23 Jul 2024	11.19	11.19	11.19	11.19	11.19	100
22 Jul 2024	11.22	11.22	11.22	11.22	11.22	100
19 Jul 2024	11.08	11.08	11.08	11.08	11.08	100
18 Jul 2024	11.18	11.18	11.18	11.18	11.18	100
17 Jul 2024	11.27	11.27	11.27	11.27	11.27	200
16 Jul 2024	11.48	11.48	11.48	11.48	11.48	100
15 Jul 2024	11.37	11.38	11.35	11.35	11.35	1,100
12 Jul 2024	11.37	11.38	11.32	11.32	11.32	500
11 Jul 2024	11.29	11.29	11.27	11.27	11.27	1,100
10 Jul 2024	11.28	11.28	11.28	11.28	11.28	100
09 Jul 2024	11.21	11.22	11.19	11.19	11.19	1,000
08 Jul 2024	11.19	11.19	11.19	11.19	11.19	300
05 Jul 2024	11.18	11.19	11.18	11.19	11.19	400
03 Jul 2024	11.15	11.15	11.15	11.15	11.15	100
02 Jul 2024	11.07	11.07	11.07	11.07	11.07	100
01 Jul 2024	11.00	11.01	11.00	11.01	11.01	500
28 Jun 2024	11.01	11.01	11.01	11.01	11.01	100
27 Jun 2024	11.00	11.00	11.00	11.00	11.00	100
26 Jun 2024	11.01	11.01	11.01	11.01	11.01	100
25 Jun 2024	11.01	11.02	11.01	11.02	11.02	300
24 Jun 2024	11.03	11.03	11.03	11.03	11.03	100
21 Jun 2024	11.02	11.05	11.02	11.05	11.05	400
20 Jun 2024	11.08	11.08	11.08	11.08	11.08	100
18 Jun 2024	11.10	11.11	11.10	11.11	11.11	900
17 Jun 2024	11.08	11.08	11.08	11.08	11.08	100
14 Jun 2024	11.03	11.03	10.98	10.98	10.98	3,800
13 Jun 2024	11.02	11.02	11.02	11.02	11.02	100
12 Jun 2024	11.04	11.04	11.04	11.04	11.04	100
11 Jun 2024	10.92	10.92	10.92	10.92	10.92	-
10 Jun 2024	10.93	10.93	10.93	10.93	10.93	100
07 Jun 2024	10.92	10.94	10.90	10.94	10.94	9,400
06 Jun 2024	10.93	10.93	10.93	10.93	10.93	100
05 Jun 2024	10.92	10.92	10.92	10.92	10.92	100
04 Jun 2024	10.82	10.82	10.82	10.82	10.82	100
03 Jun 2024	10.81	10.81	10.81	10.81	10.81	100
31 May 2024	10.83	10.83	10.83	10.83	10.83	100
30 May 2024	10.76	10.76	10.76	10.76	10.76	100
29 May 2024	10.79	10.79	10.79	10.79	10.79	100
28 May 2024	10.90	10.90	10.90	10.90	10.90	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,823.89+55.35(+0.43%)

NZD/USD0.6063+0.0003(+0.05%)

NZD/EUR0.5586-0.0004(-0.07%)

ALL ORDS8,535.20-88.90(-1.03%)

ASX 2008,267.20-88.70(-1.06%)

OIL70.95+0.28(+0.40%)

Arrow DWA Tactical: Macro ETF (DWAT)

NZX 50
12,823.89
+55.35(+0.43%)

NZD/USD
0.6063
+0.0003(+0.05%)

NZD/EUR
0.5586
-0.0004(-0.07%)

ALL ORDS
8,535.20
-88.90(-1.03%)

ASX 200
8,267.20
-88.70(-1.06%)

OIL
70.95
+0.28(+0.40%)