Arrow DWA Tactical: Macro ETF (DWAT)
BATS: DWAT · Real-Time Price · USD
11.77
-0.15 (-1.22%)
At close: Feb 27, 2025, 3:29 PM
11.78
+0.01 (0.09%)
After-hours: Feb 27, 2025, 4:10 PM EST
DWAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.45% | 53 |
| Jan 31, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% | 92 |
| Jan 30, 2025 | 12.03 | 12.05 | 12.01 | 12.01 | 12.01 | 0.67% | 315 |
| Jan 29, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.32% | 60 |
| Jan 28, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.75% | 338 |
| Jan 27, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.75% | 539 |
| Jan 24, 2025 | 12.11 | 12.11 | 12.09 | 12.09 | 12.09 | -0.10% | 400 |
| Jan 23, 2025 | 12.07 | 12.10 | 12.07 | 12.10 | 12.10 | 0.40% | 311 |
| Jan 22, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.43% | 76 |
| Jan 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.16% | 254 |
| Jan 17, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.64% | 157 |
| Jan 16, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.20% | 273 |
| Jan 15, 2025 | 11.77 | 11.77 | 11.76 | 11.76 | 11.76 | 1.97% | 450 |
| Jan 14, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.22% | 783 |
| Jan 13, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.22% | 328 |
| Jan 10, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.25% | 26 |
| Jan 8, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.29% | 136 |
| Jan 7, 2025 | 11.68 | 11.68 | 11.60 | 11.60 | 11.60 | -1.11% | 723 |
| Jan 6, 2025 | 11.72 | 11.73 | 11.72 | 11.73 | 11.73 | 0.72% | 161 |
| Jan 3, 2025 | 11.59 | 11.64 | 11.59 | 11.64 | 11.64 | 1.19% | 332 |
| Jan 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.01% | 15 |
| Dec 31, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.42% | 150 |
| Dec 30, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.91% | 9 |
| Dec 27, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.98% | 10 |
| Dec 26, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.10% | 183 |
| Dec 24, 2024 | 11.73 | 11.76 | 11.73 | 11.76 | 11.75 | 1.37% | 402 |
| Dec 23, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.59 | -0.08% | 10 |
| Dec 20, 2024 | 11.54 | 11.61 | 11.54 | 11.61 | 11.60 | 1.16% | 597 |
| Dec 19, 2024 | 11.60 | 11.60 | 11.48 | 11.48 | 11.47 | -0.23% | 330 |
| Dec 18, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.50 | -2.71% | 113 |
| Dec 17, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.82 | -0.69% | 4 |
| Dec 16, 2024 | 11.92 | 11.92 | 11.90 | 11.91 | 11.90 | 0.25% | 720 |
| Dec 13, 2024 | 11.87 | 11.88 | 11.87 | 11.88 | 11.87 | -0.09% | 4,012 |
| Dec 12, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.88 | -0.92% | 2 |
| Dec 11, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.99 | 0.75% | 30 |
| Dec 10, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.90 | -0.24% | 42 |
| Dec 9, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.93 | -0.50% | 28 |
| Dec 6, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.99 | 0.07% | 15 |
| Dec 5, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.98 | - | 190 |
| Dec 4, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.98 | 0.52% | 3 |
| Dec 3, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.92 | -0.03% | 3 |
| Dec 2, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.92 | -0.40% | 3 |
| Nov 29, 2024 | 12.00 | 12.00 | 11.98 | 11.98 | 11.97 | 0.43% | 761 |
| Nov 27, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.92 | -0.50% | 36 |
| Nov 26, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.98 | 0.27% | 2 |
| Nov 25, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.95 | -0.19% | 40 |
| Nov 22, 2024 | 11.91 | 11.98 | 11.91 | 11.98 | 11.97 | 0.68% | 5,602 |
| Nov 21, 2024 | 11.35 | 11.90 | 11.35 | 11.90 | 11.89 | 0.86% | 3,748 |
| Nov 20, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.79 | -0.05% | 2 |
| Nov 19, 2024 | 11.77 | 11.80 | 11.77 | 11.80 | 11.79 | 0.25% | 403 |
| Nov 18, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.76 | 0.74% | 10 |
| Nov 15, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.68 | -0.79% | 6 |
| Nov 14, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.77 | -0.57% | 9 |
| Nov 13, 2024 | 11.90 | 11.90 | 11.85 | 11.85 | 11.84 | -0.17% | 155 |
| Nov 12, 2024 | 11.89 | 11.89 | 11.87 | 11.87 | 11.86 | -0.36% | 439 |
| Nov 11, 2024 | 11.92 | 11.92 | 11.91 | 11.91 | 11.90 | -0.29% | 146 |
| Nov 8, 2024 | 11.93 | 11.95 | 11.93 | 11.95 | 11.94 | 0.05% | 273 |
| Nov 7, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.93 | -1.56% | 132 |
| Nov 6, 2024 | 11.87 | 12.13 | 11.84 | 12.13 | 12.12 | 3.63% | 4,141 |
| Nov 5, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.69 | 1.15% | 233 |
| Nov 4, 2024 | 11.67 | 11.67 | 11.57 | 11.57 | 11.56 | -0.25% | 639 |
| Nov 1, 2024 | 11.64 | 11.64 | 11.60 | 11.60 | 11.59 | 0.52% | 106 |
| Oct 31, 2024 | 11.57 | 11.58 | 11.54 | 11.54 | 11.53 | -1.89% | 422 |
| Oct 30, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.75 | -0.39% | 199 |
| Oct 29, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.80 | 0.27% | 1,128 |
| Oct 28, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.77 | 0.44% | 245 |
| Oct 25, 2024 | 11.78 | 11.78 | 11.72 | 11.72 | 11.71 | -0.31% | 256 |
| Oct 24, 2024 | 11.75 | 11.76 | 11.75 | 11.76 | 11.75 | 0.23% | 900 |
| Oct 23, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.72 | -1.01% | 152 |
| Oct 22, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.84 | 0.35% | 260 |
| Oct 21, 2024 | 11.85 | 11.85 | 11.81 | 11.81 | 11.80 | -0.32% | 654 |
| Oct 18, 2024 | 11.81 | 11.85 | 11.81 | 11.85 | 11.84 | 0.73% | 105 |
| Oct 17, 2024 | 11.78 | 11.79 | 11.76 | 11.76 | 11.75 | 0.12% | 361 |
| Oct 16, 2024 | 11.73 | 11.76 | 11.73 | 11.75 | 11.74 | 0.69% | 487 |
| Oct 15, 2024 | 12.30 | 12.30 | 11.67 | 11.67 | 11.66 | -0.77% | 665 |
| Oct 14, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.75 | 0.51% | 27 |
| Oct 11, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.69 | 1.00% | 143 |
| Oct 10, 2024 | 11.44 | 11.58 | 11.44 | 11.58 | 11.57 | -0.09% | 556 |
| Oct 9, 2024 | 11.53 | 11.59 | 11.53 | 11.59 | 11.59 | 0.47% | 356 |
| Oct 8, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.53 | 0.54% | 196 |
| Oct 7, 2024 | 11.46 | 11.52 | 11.44 | 11.48 | 11.47 | -0.90% | 3,418 |
| Oct 4, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.57 | 0.98% | 4 |
| Oct 3, 2024 | 11.44 | 11.47 | 11.44 | 11.47 | 11.46 | -0.22% | 817 |