Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)
NASDAQ: DWAS · Real-Time Price · USD
98.47
+4.50 (4.79%)
At close: Mar 31, 2026, 4:00 PM EDT
98.58
+0.11 (0.11%)
After-hours: Mar 31, 2026, 4:15 PM EDT
DWAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 95.19 | 98.65 | 95.19 | 98.47 | 98.47 | 4.79% | 8,679 |
| Mar 30, 2026 | 96.93 | 96.93 | 93.76 | 93.97 | 93.97 | -1.97% | 7,669 |
| Mar 27, 2026 | 97.32 | 97.32 | 95.77 | 95.86 | 95.86 | -2.11% | 7,504 |
| Mar 26, 2026 | 98.32 | 99.44 | 97.91 | 97.93 | 97.93 | -1.16% | 8,454 |
| Mar 25, 2026 | 99.00 | 99.71 | 98.76 | 99.08 | 99.08 | 1.90% | 3,781 |
| Mar 24, 2026 | 96.50 | 97.52 | 96.29 | 97.24 | 97.24 | 0.37% | 9,765 |
| Mar 23, 2026 | 97.14 | 97.72 | 96.82 | 96.88 | 96.88 | 2.26% | 21,495 |
| Mar 20, 2026 | 95.87 | 95.87 | 94.16 | 94.74 | 94.74 | -2.41% | 9,539 |
| Mar 19, 2026 | 95.57 | 97.86 | 95.53 | 97.07 | 97.07 | 1.17% | 3,586 |
| Mar 18, 2026 | 97.32 | 97.56 | 95.95 | 95.95 | 95.95 | -2.01% | 4,149 |
| Mar 17, 2026 | 97.44 | 98.18 | 97.44 | 97.93 | 97.93 | 0.89% | 4,261 |
| Mar 16, 2026 | 97.13 | 97.87 | 96.99 | 97.06 | 97.06 | 1.69% | 8,492 |
| Mar 13, 2026 | 96.64 | 96.64 | 95.11 | 95.44 | 95.44 | -0.66% | 4,675 |
| Mar 12, 2026 | 97.88 | 97.88 | 95.72 | 96.08 | 96.08 | -3.26% | 13,913 |
| Mar 11, 2026 | 99.26 | 99.35 | 98.39 | 99.32 | 99.32 | -0.42% | 9,037 |
| Mar 10, 2026 | 99.30 | 101.28 | 99.30 | 99.73 | 99.73 | 0.48% | 7,253 |
| Mar 9, 2026 | 96.14 | 99.47 | 96.08 | 99.26 | 99.26 | 1.63% | 23,653 |
| Mar 6, 2026 | 97.31 | 98.69 | 97.31 | 97.67 | 97.67 | -1.91% | 17,298 |
| Mar 5, 2026 | 101.26 | 101.26 | 98.55 | 99.57 | 99.57 | -2.81% | 8,940 |
| Mar 4, 2026 | 101.95 | 102.82 | 101.03 | 102.45 | 102.45 | 1.62% | 8,492 |
| Mar 3, 2026 | 100.24 | 101.72 | 98.72 | 100.82 | 100.82 | -2.75% | 64,189 |
| Mar 2, 2026 | 101.36 | 103.72 | 101.36 | 103.67 | 103.66 | 1.11% | 9,944 |
| Feb 27, 2026 | 102.72 | 102.72 | 101.91 | 102.53 | 102.53 | -1.82% | 6,709 |
| Feb 26, 2026 | 103.81 | 104.47 | 102.51 | 104.44 | 104.43 | 0.97% | 29,149 |
| Feb 25, 2026 | 103.52 | 103.96 | 103.25 | 103.44 | 103.43 | 0.78% | 9,430 |
| Feb 24, 2026 | 102.42 | 102.74 | 102.25 | 102.63 | 102.63 | 1.57% | 6,223 |
| Feb 23, 2026 | 100.83 | 101.19 | 100.23 | 101.05 | 101.05 | -0.91% | 14,811 |
| Feb 20, 2026 | 101.20 | 102.44 | 101.20 | 101.98 | 101.98 | -0.12% | 7,769 |
| Feb 19, 2026 | 100.76 | 102.11 | 100.76 | 102.10 | 102.10 | 0.64% | 12,689 |
| Feb 18, 2026 | 102.02 | 102.91 | 100.98 | 101.45 | 101.45 | 0.52% | 11,849 |
| Feb 17, 2026 | 99.69 | 101.59 | 99.69 | 100.92 | 100.92 | 0.56% | 6,516 |
| Feb 13, 2026 | 100.59 | 101.75 | 100.29 | 100.36 | 100.36 | 0.40% | 16,858 |
| Feb 12, 2026 | 102.58 | 102.58 | 99.69 | 99.96 | 99.96 | -2.09% | 12,410 |
| Feb 11, 2026 | 102.91 | 102.91 | 100.41 | 102.10 | 102.10 | -0.64% | 10,929 |
| Feb 10, 2026 | 102.69 | 103.69 | 102.64 | 102.75 | 102.75 | -0.32% | 12,737 |
| Feb 9, 2026 | 102.24 | 103.59 | 101.95 | 103.08 | 103.08 | 0.66% | 9,692 |
| Feb 6, 2026 | 100.78 | 102.64 | 100.69 | 102.40 | 102.40 | 4.45% | 15,322 |
| Feb 5, 2026 | 98.82 | 100.44 | 97.82 | 98.04 | 98.04 | -1.92% | 30,313 |
| Feb 4, 2026 | 102.63 | 102.63 | 98.42 | 99.96 | 99.96 | -2.53% | 29,404 |
| Feb 3, 2026 | 102.14 | 102.98 | 101.11 | 102.56 | 102.56 | 0.81% | 14,457 |
| Feb 2, 2026 | 98.88 | 102.09 | 98.88 | 101.73 | 101.73 | 2.14% | 20,853 |
| Jan 30, 2026 | 100.37 | 101.47 | 99.45 | 99.60 | 99.60 | -2.22% | 59,994 |
| Jan 29, 2026 | 102.21 | 102.21 | 100.27 | 101.86 | 101.86 | 0.49% | 63,502 |
| Jan 28, 2026 | 102.45 | 102.45 | 101.22 | 101.36 | 101.36 | -0.87% | 51,006 |
| Jan 27, 2026 | 101.58 | 102.29 | 101.51 | 102.25 | 102.25 | 0.56% | 82,044 |
| Jan 26, 2026 | 102.50 | 102.50 | 101.42 | 101.68 | 101.68 | -0.26% | 898,237 |
| Jan 23, 2026 | 103.94 | 103.94 | 101.71 | 101.94 | 101.94 | -2.21% | 312,430 |
| Jan 22, 2026 | 104.00 | 104.88 | 103.99 | 104.24 | 104.24 | 1.09% | 815,177 |
| Jan 21, 2026 | 102.80 | 103.45 | 101.52 | 103.12 | 103.12 | 1.26% | 1,701,679 |
| Jan 20, 2026 | 100.05 | 102.66 | 100.05 | 101.84 | 101.84 | -0.03% | 11,817 |