Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)
NASDAQ: DWAS · Real-Time Price · USD
93.06
+1.26 (1.37%)
Nov 5, 2025, 4:00 PM EST - Market closed
DWAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 92.07 | 93.45 | 91.83 | 93.06 | 93.06 | 1.37% | 13,675 |
| Nov 4, 2025 | 91.59 | 93.05 | 91.37 | 91.80 | 91.80 | -2.10% | 10,254 |
| Nov 3, 2025 | 94.31 | 94.31 | 92.86 | 93.77 | 93.77 | -0.27% | 14,211 |
| Oct 31, 2025 | 93.71 | 94.39 | 93.24 | 94.03 | 94.03 | 0.48% | 11,931 |
| Oct 30, 2025 | 93.59 | 94.52 | 93.50 | 93.58 | 93.58 | -0.41% | 13,534 |
| Oct 29, 2025 | 95.48 | 95.77 | 93.37 | 93.97 | 93.97 | -0.78% | 11,893 |
| Oct 28, 2025 | 95.16 | 95.79 | 94.52 | 94.71 | 94.71 | -0.62% | 18,030 |
| Oct 27, 2025 | 96.25 | 96.25 | 95.11 | 95.30 | 95.30 | -0.07% | 10,935 |
| Oct 24, 2025 | 95.00 | 96.12 | 95.00 | 95.37 | 95.37 | 1.86% | 11,612 |
| Oct 23, 2025 | 93.33 | 94.14 | 93.33 | 93.63 | 93.63 | 1.17% | 11,437 |
| Oct 22, 2025 | 94.09 | 94.09 | 91.09 | 92.55 | 92.55 | -2.08% | 20,690 |
| Oct 21, 2025 | 95.35 | 95.35 | 94.35 | 94.51 | 94.51 | -1.37% | 18,925 |
| Oct 20, 2025 | 95.19 | 95.88 | 94.46 | 95.83 | 95.83 | 2.99% | 13,993 |
| Oct 17, 2025 | 93.55 | 93.84 | 92.66 | 93.05 | 93.05 | -1.29% | 8,683 |
| Oct 16, 2025 | 98.06 | 98.06 | 94.05 | 94.27 | 94.27 | -2.98% | 16,098 |
| Oct 15, 2025 | 97.61 | 97.94 | 96.38 | 97.16 | 97.16 | 1.07% | 18,024 |
| Oct 14, 2025 | 93.12 | 96.81 | 93.12 | 96.13 | 96.13 | 1.62% | 74,437 |
| Oct 13, 2025 | 93.82 | 94.60 | 93.50 | 94.60 | 94.60 | 3.19% | 11,146 |
| Oct 10, 2025 | 94.98 | 95.24 | 91.68 | 91.68 | 91.68 | -2.87% | 14,594 |
| Oct 9, 2025 | 94.64 | 94.84 | 94.04 | 94.39 | 94.39 | -0.22% | 17,539 |
| Oct 8, 2025 | 94.18 | 94.72 | 93.78 | 94.59 | 94.59 | 1.26% | 15,241 |
| Oct 7, 2025 | 94.87 | 94.87 | 92.48 | 93.41 | 93.41 | -1.07% | 21,894 |
| Oct 6, 2025 | 95.39 | 95.68 | 94.42 | 94.42 | 94.42 | 0.44% | 11,269 |
| Oct 3, 2025 | 93.90 | 94.69 | 93.79 | 94.01 | 94.01 | 0.74% | 11,243 |
| Oct 2, 2025 | 92.69 | 93.39 | 92.24 | 93.32 | 93.32 | 0.90% | 24,837 |
| Oct 1, 2025 | 91.68 | 92.68 | 91.68 | 92.49 | 92.49 | 0.35% | 17,233 |
| Sep 30, 2025 | 92.11 | 92.28 | 91.51 | 92.16 | 92.16 | - | 11,300 |
| Sep 29, 2025 | 92.77 | 92.77 | 91.89 | 92.16 | 92.16 | 0.48% | 14,145 |
| Sep 26, 2025 | 91.57 | 91.80 | 90.95 | 91.72 | 91.72 | 0.86% | 16,184 |
| Sep 25, 2025 | 90.30 | 91.14 | 89.89 | 90.94 | 90.94 | -0.67% | 52,815 |
| Sep 24, 2025 | 93.17 | 93.17 | 91.49 | 91.55 | 91.55 | -1.30% | 36,835 |
| Sep 23, 2025 | 93.59 | 93.84 | 92.65 | 92.75 | 92.75 | -0.36% | 19,662 |
| Sep 22, 2025 | 91.95 | 93.16 | 91.65 | 93.09 | 93.09 | 0.94% | 17,489 |
| Sep 19, 2025 | 92.57 | 92.85 | 92.22 | 92.22 | 92.22 | -0.33% | 16,558 |
| Sep 18, 2025 | 90.60 | 92.67 | 90.60 | 92.52 | 92.52 | 3.08% | 16,574 |
| Sep 17, 2025 | 89.63 | 91.28 | 89.50 | 89.75 | 89.75 | 0.10% | 24,617 |
| Sep 16, 2025 | 89.77 | 89.83 | 89.04 | 89.67 | 89.66 | -0.52% | 47,186 |
| Sep 15, 2025 | 90.43 | 90.43 | 89.91 | 90.14 | 90.13 | 0.12% | 21,862 |
| Sep 12, 2025 | 90.46 | 90.46 | 90.03 | 90.03 | 90.03 | -0.94% | 24,207 |
| Sep 11, 2025 | 89.09 | 90.89 | 89.09 | 90.89 | 90.88 | 1.98% | 14,655 |
| Sep 10, 2025 | 90.14 | 90.26 | 88.76 | 89.12 | 89.12 | -0.53% | 12,870 |
| Sep 9, 2025 | 89.80 | 89.80 | 88.71 | 89.60 | 89.60 | -0.38% | 21,582 |
| Sep 8, 2025 | 89.66 | 90.04 | 89.46 | 89.94 | 89.93 | 0.59% | 14,163 |
| Sep 5, 2025 | 90.15 | 90.17 | 88.34 | 89.41 | 89.40 | 0.03% | 11,566 |
| Sep 4, 2025 | 88.52 | 89.42 | 88.52 | 89.38 | 89.38 | 1.14% | 17,387 |
| Sep 3, 2025 | 88.58 | 88.85 | 87.98 | 88.38 | 88.37 | -0.29% | 13,492 |
| Sep 2, 2025 | 87.68 | 88.63 | 87.52 | 88.63 | 88.63 | -0.60% | 11,457 |
| Aug 29, 2025 | 90.23 | 90.23 | 88.82 | 89.16 | 89.16 | -1.22% | 18,494 |
| Aug 28, 2025 | 90.27 | 90.56 | 90.23 | 90.26 | 90.26 | 0.38% | 17,809 |
| Aug 27, 2025 | 89.40 | 90.19 | 89.24 | 89.92 | 89.92 | 0.15% | 23,387 |