Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)
NASDAQ: DWAS · Real-Time Price · USD
87.54
-1.25 (-1.40%)
At close: Aug 14, 2025, 4:00 PM
87.54
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
DWAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 87.71 | 88.08 | 87.27 | 87.27 | - | -1.70% | 4,639 |
| Aug 13, 2025 | 88.28 | 88.84 | 87.49 | 88.78 | 88.78 | 1.00% | 24,857 |
| Aug 12, 2025 | 86.04 | 87.90 | 86.02 | 87.90 | 87.90 | 2.92% | 15,406 |
| Aug 11, 2025 | 85.71 | 85.71 | 85.30 | 85.41 | 85.41 | 0.25% | 12,743 |
| Aug 8, 2025 | 85.70 | 85.70 | 84.95 | 85.19 | 85.19 | 0.22% | 26,607 |
| Aug 7, 2025 | 86.42 | 86.51 | 84.35 | 85.01 | 85.01 | -0.54% | 26,148 |
| Aug 6, 2025 | 85.51 | 85.51 | 84.37 | 85.47 | 85.47 | 0.15% | 27,578 |
| Aug 5, 2025 | 85.42 | 85.85 | 84.30 | 85.35 | 85.35 | 0.58% | 23,826 |
| Aug 4, 2025 | 83.35 | 84.93 | 83.35 | 84.86 | 84.86 | 2.47% | 14,010 |
| Aug 1, 2025 | 82.84 | 83.40 | 81.43 | 82.82 | 82.82 | -1.92% | 28,681 |
| Jul 31, 2025 | 84.57 | 85.28 | 84.20 | 84.44 | 84.44 | -0.16% | 18,259 |
| Jul 30, 2025 | 84.87 | 85.69 | 84.04 | 84.58 | 84.58 | 0.14% | 20,761 |
| Jul 29, 2025 | 85.61 | 85.64 | 84.29 | 84.46 | 84.46 | -0.80% | 35,628 |
| Jul 28, 2025 | 85.27 | 85.27 | 84.76 | 85.14 | 85.14 | -0.14% | 15,293 |
| Jul 25, 2025 | 85.00 | 85.37 | 84.67 | 85.26 | 85.26 | 0.54% | 17,829 |
| Jul 24, 2025 | 85.75 | 85.75 | 84.75 | 84.80 | 84.80 | -1.07% | 25,547 |
| Jul 23, 2025 | 84.85 | 85.73 | 84.85 | 85.72 | 85.72 | 1.63% | 28,281 |
| Jul 22, 2025 | 84.48 | 84.64 | 83.60 | 84.34 | 84.34 | -0.26% | 22,088 |
| Jul 21, 2025 | 85.70 | 85.79 | 84.52 | 84.56 | 84.56 | -0.95% | 15,597 |
| Jul 18, 2025 | 86.05 | 86.05 | 85.16 | 85.37 | 85.37 | -0.13% | 37,308 |
| Jul 17, 2025 | 84.48 | 85.63 | 84.48 | 85.48 | 85.48 | 1.39% | 8,625 |
| Jul 16, 2025 | 83.90 | 84.36 | 82.53 | 84.31 | 84.31 | 1.10% | 44,149 |
| Jul 15, 2025 | 84.52 | 84.71 | 83.39 | 83.39 | 83.39 | -1.71% | 20,029 |
| Jul 14, 2025 | 83.35 | 84.84 | 83.35 | 84.84 | 84.84 | 1.56% | 20,879 |
| Jul 11, 2025 | 84.03 | 84.57 | 83.48 | 83.54 | 83.54 | -1.65% | 35,726 |
| Jul 10, 2025 | 85.28 | 85.31 | 84.45 | 84.94 | 84.94 | -0.39% | 21,436 |
| Jul 9, 2025 | 84.94 | 85.27 | 84.44 | 85.27 | 85.27 | 0.68% | 29,444 |
| Jul 8, 2025 | 85.67 | 85.67 | 84.56 | 84.69 | 84.69 | -0.80% | 21,849 |
| Jul 7, 2025 | 85.51 | 85.70 | 84.75 | 85.37 | 85.37 | -0.76% | 34,239 |
| Jul 3, 2025 | 84.88 | 86.02 | 84.88 | 86.02 | 86.02 | 1.45% | 18,969 |
| Jul 2, 2025 | 84.04 | 84.79 | 83.66 | 84.79 | 84.79 | 1.15% | 90,067 |
| Jul 1, 2025 | 84.36 | 84.91 | 83.52 | 83.83 | 83.83 | -1.21% | 53,825 |
| Jun 30, 2025 | 85.22 | 85.49 | 84.86 | 84.86 | 84.86 | 0.01% | 23,119 |
| Jun 27, 2025 | 84.73 | 85.41 | 84.25 | 84.85 | 84.85 | 0.19% | 23,381 |
| Jun 26, 2025 | 83.44 | 84.69 | 83.42 | 84.69 | 84.69 | 1.80% | 32,904 |
| Jun 25, 2025 | 84.28 | 84.28 | 83.17 | 83.20 | 83.20 | -1.09% | 21,349 |
| Jun 24, 2025 | 83.87 | 84.37 | 83.49 | 84.11 | 84.11 | 0.92% | 25,603 |
| Jun 23, 2025 | 81.81 | 83.34 | 81.25 | 83.34 | 83.34 | 1.67% | 21,645 |
| Jun 20, 2025 | 82.44 | 82.65 | 81.88 | 81.97 | 81.96 | -0.19% | 21,144 |
| Jun 18, 2025 | 81.85 | 82.80 | 81.85 | 82.13 | 82.12 | 0.37% | 14,073 |
| Jun 17, 2025 | 82.47 | 82.67 | 81.83 | 81.83 | 81.82 | -1.21% | 19,859 |
| Jun 16, 2025 | 83.00 | 83.50 | 82.77 | 82.83 | 82.82 | 0.92% | 11,977 |
| Jun 13, 2025 | 82.61 | 82.98 | 82.07 | 82.07 | 82.06 | -1.90% | 9,528 |
| Jun 12, 2025 | 82.96 | 83.66 | 82.80 | 83.66 | 83.65 | 0.28% | 17,176 |
| Jun 11, 2025 | 83.76 | 84.21 | 83.43 | 83.43 | 83.42 | -0.08% | 24,474 |
| Jun 10, 2025 | 83.49 | 83.73 | 83.24 | 83.50 | 83.49 | 0.18% | 19,616 |
| Jun 9, 2025 | 83.23 | 83.57 | 82.79 | 83.35 | 83.34 | -0.39% | 12,535 |
| Jun 6, 2025 | 83.11 | 83.68 | 82.84 | 83.68 | 83.67 | 2.13% | 19,455 |
| Jun 5, 2025 | 81.88 | 82.47 | 81.35 | 81.94 | 81.93 | 0.17% | 27,893 |
| Jun 4, 2025 | 82.19 | 82.47 | 81.73 | 81.80 | 81.79 | -0.57% | 19,505 |