Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)
NASDAQ: DWAS · Real-Time Price · USD
79.22
+2.77 (3.62%)
Mar 14, 2025, 4:00 PM EST - Market closed
DWAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 77.74 | 79.07 | 77.51 | 78.63 | - | 2.85% | 61,212 |
| Mar 13, 2025 | 78.17 | 78.17 | 75.87 | 76.45 | 76.45 | -2.21% | 49,291 |
| Mar 12, 2025 | 78.54 | 79.36 | 77.07 | 78.18 | 78.18 | 1.09% | 37,654 |
| Mar 11, 2025 | 76.36 | 78.06 | 75.77 | 77.34 | 77.34 | 1.44% | 36,138 |
| Mar 10, 2025 | 77.78 | 78.04 | 75.05 | 76.24 | 76.24 | -4.16% | 64,840 |
| Mar 7, 2025 | 79.26 | 79.94 | 76.88 | 79.55 | 79.55 | 0.33% | 55,159 |
| Mar 6, 2025 | 80.01 | 81.09 | 78.78 | 79.29 | 79.29 | -3.09% | 48,963 |
| Mar 5, 2025 | 80.65 | 81.82 | 80.07 | 81.82 | 81.82 | 1.15% | 39,609 |
| Mar 4, 2025 | 80.41 | 82.28 | 78.77 | 80.89 | 80.89 | -1.32% | 167,404 |
| Mar 3, 2025 | 85.89 | 85.89 | 81.50 | 81.97 | 81.97 | -3.78% | 60,333 |
| Feb 28, 2025 | 83.17 | 85.19 | 83.11 | 85.19 | 85.19 | 1.71% | 34,993 |
| Feb 27, 2025 | 86.08 | 86.08 | 83.58 | 83.76 | 83.76 | -2.31% | 37,490 |
| Feb 26, 2025 | 84.94 | 86.60 | 84.94 | 85.74 | 85.74 | 1.55% | 27,362 |
| Feb 25, 2025 | 85.20 | 85.25 | 83.22 | 84.43 | 84.43 | -0.90% | 30,796 |
| Feb 24, 2025 | 86.82 | 87.23 | 84.59 | 85.20 | 85.20 | -1.43% | 79,532 |
| Feb 21, 2025 | 91.10 | 91.10 | 86.44 | 86.44 | 86.44 | -4.49% | 25,665 |
| Feb 20, 2025 | 91.86 | 91.86 | 89.55 | 90.50 | 90.50 | -1.88% | 65,898 |
| Feb 19, 2025 | 92.78 | 92.78 | 91.91 | 92.23 | 92.23 | -0.77% | 25,594 |
| Feb 18, 2025 | 93.38 | 93.58 | 92.39 | 92.95 | 92.95 | -0.18% | 22,255 |
| Feb 14, 2025 | 93.44 | 93.51 | 92.69 | 93.12 | 93.12 | 0.06% | 25,269 |
| Feb 13, 2025 | 92.66 | 93.06 | 91.58 | 93.06 | 93.06 | 1.34% | 22,410 |
| Feb 12, 2025 | 90.66 | 92.09 | 90.66 | 91.83 | 91.83 | -0.48% | 39,503 |
| Feb 11, 2025 | 92.99 | 93.07 | 92.08 | 92.27 | 92.27 | -1.55% | 23,188 |
| Feb 10, 2025 | 93.90 | 94.00 | 93.04 | 93.72 | 93.72 | 0.74% | 20,450 |
| Feb 7, 2025 | 94.45 | 94.76 | 92.86 | 93.03 | 93.03 | -1.50% | 35,492 |
| Feb 6, 2025 | 95.21 | 95.34 | 93.93 | 94.45 | 94.45 | -0.32% | 20,079 |
| Feb 5, 2025 | 93.85 | 94.89 | 93.85 | 94.75 | 94.75 | 1.43% | 31,219 |
| Feb 4, 2025 | 92.00 | 93.41 | 92.00 | 93.41 | 93.41 | 1.82% | 34,621 |
| Feb 3, 2025 | 89.99 | 92.17 | 89.99 | 91.74 | 91.74 | -1.27% | 47,486 |
| Jan 31, 2025 | 94.26 | 94.67 | 92.41 | 92.92 | 92.92 | -0.98% | 46,634 |
| Jan 30, 2025 | 93.52 | 94.75 | 93.18 | 93.84 | 93.84 | 1.89% | 134,459 |
| Jan 29, 2025 | 91.94 | 92.72 | 91.60 | 92.10 | 92.10 | 0.02% | 38,302 |
| Jan 28, 2025 | 91.59 | 92.13 | 90.80 | 92.08 | 92.08 | 1.19% | 93,389 |
| Jan 27, 2025 | 92.39 | 92.96 | 90.45 | 91.00 | 91.00 | -3.89% | 83,049 |
| Jan 24, 2025 | 95.44 | 95.47 | 94.41 | 94.68 | 94.68 | -0.75% | 33,083 |
| Jan 23, 2025 | 94.61 | 95.41 | 94.31 | 95.40 | 95.40 | 0.20% | 101,044 |
| Jan 22, 2025 | 95.53 | 95.68 | 94.62 | 95.21 | 95.21 | -0.21% | 53,588 |
| Jan 21, 2025 | 92.83 | 95.41 | 92.83 | 95.41 | 95.41 | 3.64% | 81,606 |
| Jan 17, 2025 | 92.80 | 92.80 | 91.65 | 92.06 | 92.06 | 0.33% | 111,213 |
| Jan 16, 2025 | 91.54 | 91.91 | 91.03 | 91.76 | 91.76 | 0.46% | 516,827 |
| Jan 15, 2025 | 90.90 | 91.42 | 90.66 | 91.34 | 91.34 | 2.79% | 685,803 |
| Jan 14, 2025 | 88.24 | 88.86 | 87.35 | 88.86 | 88.86 | 2.63% | 913,109 |
| Jan 13, 2025 | 86.01 | 86.68 | 85.56 | 86.58 | 86.58 | -1.14% | 60,649 |
| Jan 10, 2025 | 88.32 | 88.32 | 86.99 | 87.58 | 87.58 | -2.53% | 128,305 |
| Jan 8, 2025 | 89.99 | 89.99 | 88.45 | 89.85 | 89.85 | -2.00% | 36,102 |
| Jan 7, 2025 | 94.02 | 94.10 | 90.47 | 91.68 | 91.68 | -2.00% | 33,706 |
| Jan 6, 2025 | 94.39 | 94.61 | 93.37 | 93.55 | 93.55 | -0.26% | 26,706 |
| Jan 3, 2025 | 92.35 | 93.79 | 92.35 | 93.79 | 93.79 | 2.03% | 22,242 |
| Jan 2, 2025 | 91.43 | 92.56 | 90.46 | 91.92 | 91.92 | 0.69% | 29,359 |
| Dec 31, 2024 | 91.76 | 92.05 | 90.94 | 91.29 | 91.29 | -0.13% | 29,475 |