Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)
NASDAQ: DWAS · Real-Time Price · USD
102.69
+2.00 (1.99%)
Nov 22, 2024, 4:00 PM EST - Market closed
DWAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 101.30 | 102.69 | 101.10 | 102.69 | 102.69 | 1.99% | 24,430 |
| Nov 21, 2024 | 99.50 | 101.18 | 98.93 | 100.69 | 100.69 | 1.92% | 71,639 |
| Nov 20, 2024 | 99.21 | 99.21 | 97.80 | 98.79 | 98.79 | -0.10% | 23,554 |
| Nov 19, 2024 | 95.92 | 98.89 | 95.92 | 98.89 | 98.89 | 2.20% | 27,001 |
| Nov 18, 2024 | 96.90 | 97.56 | 96.08 | 96.76 | 96.76 | 0.29% | 31,870 |
| Nov 15, 2024 | 98.53 | 98.53 | 96.21 | 96.48 | 96.48 | -1.97% | 33,936 |
| Nov 14, 2024 | 100.78 | 100.78 | 98.18 | 98.42 | 98.42 | -1.98% | 24,641 |
| Nov 13, 2024 | 102.49 | 102.77 | 100.20 | 100.41 | 100.41 | -0.98% | 41,326 |
| Nov 12, 2024 | 103.39 | 103.82 | 101.10 | 101.40 | 101.40 | -2.44% | 64,997 |
| Nov 11, 2024 | 103.40 | 104.03 | 103.04 | 103.94 | 103.94 | 1.78% | 48,569 |
| Nov 8, 2024 | 99.98 | 102.12 | 99.30 | 102.12 | 102.12 | 2.95% | 54,973 |
| Nov 7, 2024 | 99.41 | 99.96 | 98.82 | 99.19 | 99.19 | -0.33% | 30,450 |
| Nov 6, 2024 | 98.60 | 99.52 | 97.41 | 99.52 | 99.52 | 5.82% | 81,189 |
| Nov 5, 2024 | 92.35 | 94.21 | 92.35 | 94.05 | 94.05 | 1.85% | 20,226 |
| Nov 4, 2024 | 91.80 | 92.98 | 91.56 | 92.34 | 92.34 | 0.49% | 35,867 |
| Nov 1, 2024 | 91.94 | 92.49 | 91.47 | 91.89 | 91.89 | 0.68% | 58,248 |
| Oct 31, 2024 | 93.23 | 93.23 | 91.25 | 91.27 | 91.27 | -2.34% | 29,059 |
| Oct 30, 2024 | 93.23 | 94.13 | 93.07 | 93.46 | 93.46 | 0.24% | 17,101 |
| Oct 29, 2024 | 92.74 | 93.24 | 92.36 | 93.24 | 93.24 | -0.04% | 16,102 |
| Oct 28, 2024 | 92.72 | 93.65 | 92.72 | 93.27 | 93.27 | 1.44% | 17,765 |
| Oct 25, 2024 | 93.01 | 93.01 | 91.83 | 91.95 | 91.95 | -0.34% | 25,066 |
| Oct 24, 2024 | 92.61 | 92.87 | 91.96 | 92.26 | 92.26 | 0.05% | 47,460 |
| Oct 23, 2024 | 92.50 | 92.79 | 91.30 | 92.21 | 92.21 | -0.80% | 25,035 |
| Oct 22, 2024 | 93.48 | 93.48 | 92.95 | 92.95 | 92.95 | -0.84% | 21,948 |
| Oct 21, 2024 | 95.17 | 95.17 | 93.54 | 93.74 | 93.74 | -1.36% | 19,986 |
| Oct 18, 2024 | 95.00 | 95.39 | 94.99 | 95.03 | 95.03 | 0.03% | 19,335 |
| Oct 17, 2024 | 95.68 | 95.90 | 95.00 | 95.00 | 95.00 | -0.74% | 19,549 |
| Oct 16, 2024 | 94.66 | 95.71 | 94.61 | 95.71 | 95.71 | 1.75% | 23,307 |
| Oct 15, 2024 | 93.64 | 94.56 | 93.22 | 94.06 | 94.06 | 0.26% | 17,291 |
| Oct 14, 2024 | 93.36 | 93.82 | 93.17 | 93.82 | 93.82 | 0.74% | 14,119 |
| Oct 11, 2024 | 90.81 | 93.25 | 90.81 | 93.13 | 93.13 | 2.45% | 17,548 |
| Oct 10, 2024 | 91.09 | 91.09 | 90.22 | 90.90 | 90.90 | -0.97% | 41,633 |
| Oct 9, 2024 | 91.69 | 92.31 | 91.50 | 91.79 | 91.79 | -0.04% | 28,649 |
| Oct 8, 2024 | 91.22 | 92.15 | 91.22 | 91.83 | 91.83 | 0.91% | 16,030 |
| Oct 7, 2024 | 91.95 | 91.95 | 90.29 | 91.00 | 91.00 | -1.52% | 21,197 |
| Oct 4, 2024 | 92.10 | 92.40 | 91.33 | 92.40 | 92.40 | 1.83% | 27,775 |
| Oct 3, 2024 | 90.93 | 91.47 | 90.31 | 90.74 | 90.74 | -0.74% | 72,875 |
| Oct 2, 2024 | 90.85 | 91.65 | 90.70 | 91.42 | 91.42 | -0.22% | 28,299 |
| Oct 1, 2024 | 91.46 | 91.97 | 90.76 | 91.62 | 91.62 | -1.35% | 32,149 |
| Sep 30, 2024 | 92.10 | 93.11 | 92.10 | 92.87 | 92.87 | 0.56% | 18,712 |
| Sep 27, 2024 | 92.59 | 92.96 | 91.86 | 92.35 | 92.35 | 0.64% | 22,196 |
| Sep 26, 2024 | 93.15 | 93.15 | 91.62 | 91.76 | 91.76 | -0.15% | 46,584 |
| Sep 25, 2024 | 92.42 | 92.65 | 91.84 | 91.90 | 91.90 | -0.59% | 33,853 |
| Sep 24, 2024 | 93.23 | 93.23 | 91.56 | 92.45 | 92.45 | -0.26% | 25,029 |
| Sep 23, 2024 | 93.62 | 93.79 | 92.49 | 92.69 | 92.69 | -1.10% | 34,659 |
| Sep 20, 2024 | 94.25 | 94.33 | 93.60 | 93.72 | 93.20 | -0.62% | 23,708 |
| Sep 19, 2024 | 94.23 | 94.35 | 92.84 | 94.30 | 93.78 | 3.00% | 28,950 |
| Sep 18, 2024 | 91.23 | 93.58 | 91.09 | 91.55 | 91.05 | 0.19% | 40,940 |
| Sep 17, 2024 | 91.51 | 92.42 | 90.94 | 91.38 | 90.88 | 0.53% | 36,853 |
| Sep 16, 2024 | 90.76 | 91.22 | 90.10 | 90.90 | 90.40 | 0.29% | 16,925 |
| Sep 13, 2024 | 89.32 | 90.95 | 89.32 | 90.64 | 90.14 | 2.59% | 19,437 |
| Sep 12, 2024 | 87.45 | 88.71 | 86.85 | 88.35 | 87.86 | 1.82% | 93,989 |
| Sep 11, 2024 | 85.16 | 86.84 | 84.29 | 86.77 | 86.29 | 1.41% | 34,932 |
| Sep 10, 2024 | 86.08 | 86.08 | 84.30 | 85.56 | 85.09 | -0.20% | 24,721 |
| Sep 9, 2024 | 85.46 | 86.41 | 85.46 | 85.73 | 85.26 | 1.00% | 37,925 |
| Sep 6, 2024 | 87.03 | 87.27 | 84.57 | 84.88 | 84.41 | -2.39% | 25,115 |
| Sep 5, 2024 | 87.95 | 87.95 | 86.51 | 86.96 | 86.48 | -1.08% | 26,214 |
| Sep 4, 2024 | 87.90 | 88.85 | 86.98 | 87.91 | 87.43 | -0.10% | 47,651 |
| Sep 3, 2024 | 91.26 | 91.26 | 87.79 | 88.00 | 87.51 | -4.67% | 38,738 |
| Aug 30, 2024 | 91.59 | 92.31 | 90.88 | 92.31 | 91.80 | 0.89% | 24,911 |
| Aug 29, 2024 | 91.49 | 92.29 | 90.85 | 91.50 | 91.00 | 0.74% | 28,561 |
| Aug 28, 2024 | 91.54 | 91.75 | 90.45 | 90.83 | 90.32 | -1.31% | 27,220 |
| Aug 27, 2024 | 91.93 | 92.28 | 91.53 | 92.03 | 91.52 | -0.66% | 38,681 |
| Aug 26, 2024 | 93.73 | 93.73 | 92.36 | 92.64 | 92.13 | -0.15% | 53,230 |
| Aug 23, 2024 | 91.09 | 92.95 | 90.89 | 92.78 | 92.27 | 3.24% | 87,061 |
| Aug 22, 2024 | 91.09 | 91.09 | 89.71 | 89.87 | 89.37 | -0.97% | 39,783 |
| Aug 21, 2024 | 90.08 | 90.80 | 89.66 | 90.75 | 90.25 | 1.49% | 33,222 |
| Aug 20, 2024 | 90.97 | 90.97 | 89.06 | 89.42 | 88.93 | -1.81% | 24,037 |
| Aug 19, 2024 | 90.06 | 91.07 | 89.81 | 91.07 | 90.57 | 1.50% | 20,395 |
| Aug 16, 2024 | 89.12 | 90.29 | 89.00 | 89.72 | 89.23 | 0.27% | 28,716 |
| Aug 15, 2024 | 88.42 | 89.92 | 88.28 | 89.48 | 88.99 | 3.12% | 37,326 |
| Aug 14, 2024 | 87.19 | 87.40 | 86.21 | 86.77 | 86.29 | -0.41% | 46,372 |
| Aug 13, 2024 | 86.28 | 87.17 | 85.99 | 87.13 | 86.65 | 1.69% | 45,420 |
| Aug 12, 2024 | 86.13 | 86.14 | 85.25 | 85.68 | 85.21 | -0.37% | 55,055 |
| Aug 9, 2024 | 86.07 | 86.08 | 85.36 | 86.00 | 85.53 | 0.74% | 29,193 |
| Aug 8, 2024 | 83.99 | 85.47 | 83.45 | 85.37 | 84.90 | 3.24% | 53,262 |
| Aug 7, 2024 | 85.94 | 85.94 | 82.39 | 82.69 | 82.23 | -1.94% | 67,621 |
| Aug 6, 2024 | 83.08 | 85.39 | 82.42 | 84.33 | 83.86 | 1.96% | 100,342 |
| Aug 5, 2024 | 80.20 | 83.72 | 79.36 | 82.71 | 82.25 | -3.40% | 63,118 |
| Aug 2, 2024 | 86.26 | 86.69 | 84.96 | 85.62 | 85.15 | -4.69% | 56,192 |
| Aug 1, 2024 | 92.58 | 93.08 | 88.87 | 89.83 | 89.33 | -2.90% | 57,120 |
| Jul 31, 2024 | 92.05 | 94.19 | 91.28 | 92.51 | 92.00 | 1.74% | 43,472 |
| Jul 30, 2024 | 92.02 | 92.76 | 90.50 | 90.93 | 90.43 | -0.71% | 41,321 |
| Jul 29, 2024 | 93.34 | 93.68 | 91.07 | 91.58 | 91.07 | -1.34% | 754,193 |
| Jul 26, 2024 | 92.26 | 93.10 | 91.81 | 92.82 | 92.31 | 2.16% | 47,686 |
| Jul 25, 2024 | 90.36 | 92.34 | 89.71 | 90.86 | 90.36 | 0.82% | 142,064 |
| Jul 24, 2024 | 92.19 | 93.25 | 90.12 | 90.12 | 89.62 | -3.21% | 70,188 |
| Jul 23, 2024 | 91.73 | 93.54 | 91.56 | 93.11 | 92.60 | 1.22% | 44,309 |
| Jul 22, 2024 | 90.51 | 92.07 | 89.97 | 91.99 | 91.48 | 2.32% | 51,401 |
| Jul 19, 2024 | 90.02 | 90.73 | 89.79 | 89.90 | 89.40 | -0.28% | 88,563 |
| Jul 18, 2024 | 91.84 | 92.95 | 89.53 | 90.15 | 89.65 | -1.99% | 353,990 |
| Jul 17, 2024 | 94.19 | 95.04 | 91.98 | 91.98 | 91.47 | -2.80% | 377,935 |
| Jul 16, 2024 | 92.73 | 94.75 | 92.68 | 94.63 | 94.11 | 3.07% | 122,942 |
| Jul 15, 2024 | 90.06 | 92.23 | 90.06 | 91.81 | 91.30 | 2.71% | 38,837 |
| Jul 12, 2024 | 89.01 | 90.10 | 88.91 | 89.39 | 88.90 | 1.35% | 82,810 |
| Jul 11, 2024 | 87.07 | 88.37 | 86.79 | 88.20 | 87.71 | 3.00% | 45,188 |
| Jul 10, 2024 | 85.37 | 85.71 | 84.80 | 85.63 | 85.16 | 0.68% | 60,371 |
| Jul 9, 2024 | 85.26 | 85.58 | 84.95 | 85.05 | 84.58 | -0.22% | 22,898 |
| Jul 8, 2024 | 85.48 | 85.72 | 85.17 | 85.24 | 84.77 | 0.85% | 36,126 |
| Jul 5, 2024 | 85.16 | 85.16 | 84.18 | 84.52 | 84.05 | -0.63% | 27,624 |