Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)
NASDAQ: DWAS · Real-Time Price · USD
73.50
-0.51 (-0.70%)
Apr 16, 2025, 10:14 AM EDT - Market open
DWAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 73.67 | 74.79 | 73.58 | 74.01 | 74.01 | 0.54% | 24,567 |
| Apr 14, 2025 | 73.79 | 73.93 | 72.40 | 73.61 | 73.61 | 1.91% | 37,612 |
| Apr 11, 2025 | 70.80 | 72.36 | 70.00 | 72.23 | 72.23 | 1.23% | 32,324 |
| Apr 10, 2025 | 72.00 | 72.18 | 69.51 | 71.35 | 71.35 | -3.37% | 38,157 |
| Apr 9, 2025 | 67.89 | 74.96 | 66.94 | 73.84 | 73.84 | 7.51% | 75,585 |
| Apr 8, 2025 | 73.22 | 73.22 | 67.87 | 68.68 | 68.68 | -2.42% | 168,390 |
| Apr 7, 2025 | 67.85 | 72.99 | 66.99 | 70.38 | 70.38 | -0.35% | 112,670 |
| Apr 4, 2025 | 71.58 | 72.07 | 69.27 | 70.63 | 70.63 | -5.32% | 327,409 |
| Apr 3, 2025 | 75.12 | 75.87 | 73.98 | 74.60 | 74.60 | -5.72% | 59,736 |
| Apr 2, 2025 | 76.56 | 79.19 | 76.56 | 79.13 | 79.13 | 1.95% | 41,990 |
| Apr 1, 2025 | 77.54 | 78.56 | 76.74 | 77.62 | 77.62 | -0.46% | 43,033 |
| Mar 31, 2025 | 76.66 | 78.29 | 75.56 | 77.98 | 77.98 | 0.35% | 30,657 |
| Mar 28, 2025 | 79.44 | 79.61 | 77.24 | 77.71 | 77.71 | -2.56% | 86,843 |
| Mar 27, 2025 | 80.15 | 80.59 | 79.54 | 79.75 | 79.75 | -0.89% | 31,910 |
| Mar 26, 2025 | 82.10 | 82.10 | 80.11 | 80.47 | 80.47 | -2.10% | 35,400 |
| Mar 25, 2025 | 82.60 | 82.60 | 81.83 | 82.20 | 82.20 | -0.33% | 28,441 |
| Mar 24, 2025 | 81.47 | 82.63 | 81.47 | 82.47 | 82.47 | 3.11% | 46,244 |
| Mar 21, 2025 | 78.98 | 79.98 | 78.86 | 79.98 | 79.93 | -0.16% | 14,743 |
| Mar 20, 2025 | 79.92 | 81.29 | 79.92 | 80.11 | 80.06 | -0.90% | 25,823 |
| Mar 19, 2025 | 78.82 | 81.18 | 78.82 | 80.84 | 80.79 | 3.03% | 27,561 |
| Mar 18, 2025 | 78.81 | 78.91 | 78.17 | 78.46 | 78.41 | -1.25% | 54,978 |
| Mar 17, 2025 | 78.92 | 80.01 | 78.92 | 79.45 | 79.40 | 0.29% | 25,449 |
| Mar 14, 2025 | 77.74 | 79.22 | 77.62 | 79.22 | 79.17 | 3.62% | 61,985 |
| Mar 13, 2025 | 78.17 | 78.17 | 75.87 | 76.45 | 76.40 | -2.21% | 49,291 |
| Mar 12, 2025 | 78.54 | 79.36 | 77.07 | 78.18 | 78.13 | 1.09% | 37,654 |
| Mar 11, 2025 | 76.36 | 78.06 | 75.77 | 77.34 | 77.29 | 1.44% | 36,138 |
| Mar 10, 2025 | 77.78 | 78.04 | 75.05 | 76.24 | 76.19 | -4.16% | 64,840 |
| Mar 7, 2025 | 79.26 | 79.94 | 76.88 | 79.55 | 79.50 | 0.33% | 55,159 |
| Mar 6, 2025 | 80.01 | 81.09 | 78.78 | 79.29 | 79.24 | -3.09% | 48,963 |
| Mar 5, 2025 | 80.65 | 81.82 | 80.07 | 81.82 | 81.77 | 1.15% | 39,609 |
| Mar 4, 2025 | 80.41 | 82.28 | 78.77 | 80.89 | 80.84 | -1.32% | 167,404 |
| Mar 3, 2025 | 85.89 | 85.89 | 81.50 | 81.97 | 81.92 | -3.78% | 60,333 |
| Feb 28, 2025 | 83.17 | 85.19 | 83.11 | 85.19 | 85.14 | 1.71% | 34,993 |
| Feb 27, 2025 | 86.08 | 86.08 | 83.58 | 83.76 | 83.71 | -2.31% | 37,490 |
| Feb 26, 2025 | 84.94 | 86.60 | 84.94 | 85.74 | 85.69 | 1.55% | 27,362 |
| Feb 25, 2025 | 85.20 | 85.25 | 83.22 | 84.43 | 84.38 | -0.90% | 30,796 |
| Feb 24, 2025 | 86.82 | 87.23 | 84.59 | 85.20 | 85.15 | -1.43% | 79,532 |
| Feb 21, 2025 | 91.10 | 91.10 | 86.44 | 86.44 | 86.39 | -4.49% | 25,665 |
| Feb 20, 2025 | 91.86 | 91.86 | 89.55 | 90.50 | 90.44 | -1.88% | 65,898 |
| Feb 19, 2025 | 92.78 | 92.78 | 91.91 | 92.23 | 92.17 | -0.77% | 25,594 |
| Feb 18, 2025 | 93.38 | 93.58 | 92.39 | 92.95 | 92.89 | -0.18% | 22,255 |
| Feb 14, 2025 | 93.44 | 93.51 | 92.69 | 93.12 | 93.06 | 0.06% | 25,269 |
| Feb 13, 2025 | 92.66 | 93.06 | 91.58 | 93.06 | 93.00 | 1.34% | 22,410 |
| Feb 12, 2025 | 90.66 | 92.09 | 90.66 | 91.83 | 91.77 | -0.48% | 39,503 |
| Feb 11, 2025 | 92.99 | 93.07 | 92.08 | 92.27 | 92.21 | -1.55% | 23,188 |
| Feb 10, 2025 | 93.90 | 94.00 | 93.04 | 93.72 | 93.66 | 0.74% | 20,450 |
| Feb 7, 2025 | 94.45 | 94.76 | 92.86 | 93.03 | 92.97 | -1.50% | 35,492 |
| Feb 6, 2025 | 95.21 | 95.34 | 93.93 | 94.45 | 94.39 | -0.32% | 20,079 |
| Feb 5, 2025 | 93.85 | 94.89 | 93.85 | 94.75 | 94.69 | 1.43% | 31,219 |
| Feb 4, 2025 | 92.00 | 93.41 | 92.00 | 93.41 | 93.35 | 1.82% | 34,621 |