Arrow DWA Tactical: International ETF (DWCR)
BATS: DWCR · Real-Time Price · USD
28.48
+0.10 (0.37%)
Oct 21, 2024, 12:52 PM EST - Market closed
DWCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.39% | 10 |
| Dec 19, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.23% | 12 |
| Dec 18, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -2.83% | 3 |
| Dec 17, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.86% | 5 |
| Dec 16, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.31% | 7 |
| Dec 13, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.16% | 4 |
| Dec 12, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.24% | 5 |
| Dec 11, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.64% | 6 |
| Dec 10, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.55% | 1 |
| Dec 9, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.04% | 1 |
| Dec 6, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.01% | 3 |
| Dec 5, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.32% | 66 |
| Dec 4, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.55% | 28 |
| Dec 3, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.29% | 6 |
| Dec 2, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.53% | 26 |
| Nov 29, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.75% | 2 |
| Nov 27, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.29% | 4 |
| Nov 26, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.60% | 4 |
| Nov 25, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.39% | 4 |
| Nov 22, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.37% | 5 |
| Nov 21, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.13% | 18 |
| Nov 20, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.32% | 4 |
| Nov 19, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.02% | 5 |
| Nov 18, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.34% | 7 |
| Nov 15, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.43% | 7 |
| Nov 14, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.48% | 4 |
| Nov 13, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.67% | 6 |
| Nov 12, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.12% | 3 |
| Nov 11, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.49% | 2 |
| Nov 8, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -1.77% | 1 |
| Nov 7, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 1.96% | 1 |
| Nov 6, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -2.23% | 4 |
| Nov 5, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.77% | - |
| Nov 4, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.21% | - |
| Nov 1, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.35% | - |
| Oct 31, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.36% | 2 |
| Oct 30, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.11% | 2 |
| Oct 29, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.38% | 2 |
| Oct 28, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.68% | 5 |
| Oct 25, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.37% | 1 |
| Oct 24, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.41% | 4 |
| Oct 23, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.15% | 23 |
| Oct 22, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.36% | 1 |
| Oct 21, 2024 | 29.57 | 30.30 | 29.57 | 30.30 | 30.30 | -1.01% | 443 |
| Oct 18, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.89% | 1 |
| Oct 17, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.11% | 1 |
| Oct 16, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.29% | 3 |
| Oct 15, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -1.40% | 1 |
| Oct 14, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.22% | 1 |
| Oct 11, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.77% | 1 |
| Oct 10, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.24% | 16 |
| Oct 9, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.02% | 4 |
| Oct 8, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.42% | 1 |
| Oct 7, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.48% | 3 |
| Oct 4, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.33% | 1 |
| Oct 3, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.88% | 1 |
| Oct 2, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.10% | 3 |
| Oct 1, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.12% | 1 |
| Sep 30, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.30% | 2 |
| Sep 27, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.60% | 1 |
| Sep 26, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.70% | 6 |
| Sep 25, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.55% | 6 |
| Sep 24, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 1.28% | 2 |
| Sep 23, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.01% | 2 |
| Sep 20, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.03% | 1 |
| Sep 19, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 2.65% | 15 |
| Sep 18, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.15% | 3 |
| Sep 17, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.87% | 1 |
| Sep 16, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.43% | 2 |
| Sep 13, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.77% | 1 |
| Sep 12, 2024 | 29.99 | 30.36 | 29.99 | 30.36 | 30.36 | 1.20% | 204 |
| Sep 11, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.26% | 4 |
| Sep 10, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.64% | 2 |
| Sep 9, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.80% | 2 |
| Sep 6, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.81% | - |
| Sep 5, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -1.05% | 3 |
| Sep 4, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -1.78% | 3 |
| Sep 3, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - | 49 |
| Aug 30, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 1.49% | 4 |
| Aug 29, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.82% | 1 |
| Aug 28, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.40% | 12 |
| Aug 27, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.45% | 2 |
| Aug 26, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.66% | - |
| Aug 23, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 1.46% | 11 |
| Aug 22, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.88% | - |
| Aug 21, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.58% | 14 |
| Aug 20, 2024 | 30.61 | 30.63 | 30.49 | 30.63 | 30.63 | -0.49% | 503 |
| Aug 19, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1.23% | - |
| Aug 16, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.69% | - |
| Aug 15, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 1.07% | - |
| Aug 14, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.26% | 3 |
| Aug 13, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.49% | - |
| Aug 12, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.04% | - |
| Aug 9, 2024 | 29.22 | 29.35 | 29.17 | 29.35 | 29.35 | 0.24% | 1,400 |
| Aug 8, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1.73% | 1 |
| Aug 7, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.32% | 2 |
| Aug 6, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.08% | 28 |
| Aug 5, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -2.93% | 38 |
| Aug 2, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -1.20% | 51 |
| Aug 1, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -2.29% | 1 |