Arrow DWA Tactical: Macro ETF (DWAT)
BATS: DWAT · Real-Time Price · USD
11.25
+0.01 (0.09%)
Apr 15, 2025, 4:00 PM EDT - Market closed
DWAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 11.26 | 11.26 | 11.25 | 11.25 | 11.25 | 0.08% | 922 |
| Apr 14, 2025 | 11.26 | 11.26 | 11.24 | 11.24 | 11.24 | 0.57% | 209 |
| Apr 11, 2025 | 10.96 | 11.18 | 10.96 | 11.18 | 11.18 | 1.93% | 979 |
| Apr 10, 2025 | 10.77 | 10.97 | 10.77 | 10.97 | 10.97 | 0.09% | 228 |
| Apr 9, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 6.72% | 134 |
| Apr 8, 2025 | 10.76 | 10.76 | 10.27 | 10.27 | 10.27 | -1.70% | 676 |
| Apr 7, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.65% | 47 |
| Apr 4, 2025 | 10.58 | 10.66 | 10.51 | 10.51 | 10.51 | -5.74% | 3,061 |
| Apr 3, 2025 | 11.25 | 11.26 | 11.15 | 11.15 | 11.15 | -4.54% | 703 |
| Apr 2, 2025 | 11.63 | 11.72 | 11.63 | 11.68 | 11.68 | 0.82% | 1,959 |
| Apr 1, 2025 | 11.61 | 11.61 | 11.56 | 11.59 | 11.59 | 0.88% | 1,273 |
| Mar 31, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.26% | 110 |
| Mar 28, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.67% | 332 |
| Mar 27, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.21% | 113 |
| Mar 26, 2025 | 11.79 | 11.79 | 11.69 | 11.69 | 11.69 | -0.93% | 299 |
| Mar 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.35% | 90 |
| Mar 24, 2025 | 11.55 | 11.75 | 11.55 | 11.75 | 11.75 | 1.51% | 460 |
| Mar 21, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.47% | 190 |
| Mar 20, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.46% | 4 |
| Mar 19, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 1.06% | 33 |
| Mar 18, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.68% | 69 |
| Mar 17, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.74% | 66 |
| Mar 14, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.98% | 44 |
| Mar 13, 2025 | 11.40 | 11.40 | 11.33 | 11.33 | 11.33 | -0.70% | 173 |
| Mar 12, 2025 | 11.40 | 11.41 | 11.36 | 11.41 | 11.41 | 0.23% | 878 |
| Mar 11, 2025 | 11.32 | 11.40 | 11.32 | 11.39 | 11.39 | 0.65% | 803 |
| Mar 10, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.91% | 56 |
| Mar 7, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.35% | 5 |
| Mar 6, 2025 | 11.70 | 11.70 | 11.58 | 11.58 | 11.58 | -0.60% | 185 |
| Mar 5, 2025 | 11.68 | 11.68 | 11.65 | 11.65 | 11.65 | 0.17% | 180 |
| Mar 4, 2025 | 11.57 | 11.77 | 11.57 | 11.63 | 11.63 | -0.68% | 4,579 |
| Mar 3, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -1.56% | 17 |
| Feb 28, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.93% | 186 |
| Feb 27, 2025 | 11.90 | 11.90 | 11.77 | 11.78 | 11.78 | -1.13% | 264 |
| Feb 26, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.12% | 13 |
| Feb 25, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.51% | 3 |
| Feb 24, 2025 | 12.03 | 12.03 | 11.99 | 11.99 | 11.99 | -0.27% | 3,033 |
| Feb 21, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.69% | 34 |
| Feb 20, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.29% | 44 |
| Feb 19, 2025 | 12.22 | 12.27 | 12.22 | 12.27 | 12.27 | 0.25% | 138 |
| Feb 18, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.33% | 219 |
| Feb 14, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.04% | 102 |
| Feb 13, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.76% | 235 |
| Feb 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.17% | 85 |
| Feb 11, 2025 | 12.07 | 12.12 | 12.07 | 12.12 | 12.12 | -0.09% | 245 |
| Feb 10, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.71% | 210 |
| Feb 7, 2025 | 12.06 | 12.06 | 12.04 | 12.04 | 12.04 | -0.50% | 150 |
| Feb 6, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.51% | 92 |
| Feb 5, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.24% | 27 |
| Feb 4, 2025 | 11.99 | 12.02 | 11.99 | 12.02 | 12.02 | 0.71% | 153 |