Skip to main content
Arrow DWA Tactical: International ETF (DWCR)
BATS: DWCR · Real-Time Price · USD
31.29
+0.39 (1.27%)
Sep 12, 2024, 12:57 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202431.1231.1231.1231.1231.12-0.55%6
Sep 24, 202431.2931.2931.2931.2931.291.28%2
Sep 23, 202430.9030.9030.9030.9030.90-0.01%2
Sep 20, 202430.9030.9030.9030.9030.90-1.03%1
Sep 19, 202431.2231.2231.2231.2231.222.65%15
Sep 18, 202430.4130.4130.4130.4130.41-0.15%3
Sep 17, 202430.4630.4630.4630.4630.46-0.87%1
Sep 16, 202430.7330.7330.7330.7330.730.43%2
Sep 13, 202430.5930.5930.5930.5930.590.77%1
Sep 12, 202429.9930.3629.9930.3630.361.20%204
Sep 11, 202430.0030.0030.0030.0030.000.26%4
Sep 10, 202429.9229.9229.9229.9229.92-0.64%2
Sep 9, 202430.1130.1130.1130.1130.110.80%2
Sep 6, 202429.8829.8829.8829.8829.88-0.81%-
Sep 5, 202430.1230.1230.1230.1230.12-1.05%3
Sep 4, 202430.4430.4430.4430.4430.44-1.78%3
Sep 3, 202430.9930.9930.9930.9930.99-49
Aug 30, 202430.9930.9930.9930.9930.991.49%4
Aug 29, 202430.5430.5430.5430.5430.54-0.82%1
Aug 28, 202430.7930.7930.7930.7930.79-0.40%12
Aug 27, 202430.9130.9130.9130.9130.910.45%2
Aug 26, 202430.7730.7730.7730.7730.77-0.66%-
Aug 23, 202430.9830.9830.9830.9830.981.46%11
Aug 22, 202430.5330.5330.5330.5330.53-0.88%-
Aug 21, 202430.8030.8030.8030.8030.800.58%14
Aug 20, 202430.6130.6330.4930.6330.63-0.49%503
Aug 19, 202430.7830.7830.7830.7830.781.23%-
Aug 16, 202430.4030.4030.4030.4030.400.69%-
Aug 15, 202430.1930.1930.1930.1930.191.07%-
Aug 14, 202429.8829.8829.8829.8829.880.26%3
Aug 13, 202429.8029.8029.8029.8029.801.49%-
Aug 12, 202429.3629.3629.3629.3629.360.04%-
Aug 9, 202429.2229.3529.1729.3529.350.24%1,400
Aug 8, 202429.2829.2829.2829.2829.281.73%1
Aug 7, 202428.7828.7828.7828.7828.780.32%2
Aug 6, 202428.6928.6928.6928.6928.690.08%28
Aug 5, 202428.6728.6728.6728.6728.67-2.93%38
Aug 2, 202429.5329.5329.5329.5329.53-1.20%51
Aug 1, 202429.8929.8929.8929.8929.89-2.29%1
Jul 31, 202430.5930.5930.5930.5930.591.00%1
Jul 30, 202430.2930.2930.2930.2930.290.17%14
Jul 29, 202430.2430.2430.2430.2430.24-0.66%-
Jul 26, 202430.4430.4430.4430.4430.440.90%-
Jul 25, 202430.1730.1730.1730.1730.17-0.08%1,023
Jul 24, 202430.3930.3930.1930.1930.19-1.24%1,023
Jul 23, 202430.6030.6730.5730.5730.57-0.97%3,238
Jul 22, 202430.8730.8730.8730.8730.871.21%101
Jul 19, 202430.5030.5030.5030.5030.50-0.78%104
Jul 18, 202430.7430.7430.7430.7430.74-0.26%100
Jul 17, 202430.8230.8230.8230.8230.82-1.22%102
Jul 16, 202431.2031.2031.2031.2031.200.26%101
Jul 15, 202431.1231.1231.1231.1231.12-0.99%104
Jul 12, 202431.4331.4331.4331.4331.430.83%103
Jul 11, 202431.1731.1731.1731.1731.170.48%123
Jul 10, 202431.0231.0231.0231.0231.021.01%104
Jul 9, 202430.7130.7130.7130.7130.71-0.61%117
Jul 8, 202430.9030.9030.9030.9030.90-0.57%101
Jul 5, 202431.0831.0831.0831.0831.080.93%103
Jul 3, 202430.7930.7930.7930.7930.791.45%103
Jul 2, 202430.3330.4030.3130.3530.35-0.07%3,836
Jul 1, 202430.3730.3730.3730.3730.370.46%100
Jun 28, 202430.2630.2630.2130.2330.23-0.07%516
Jun 27, 202430.2530.2530.2530.2530.250.43%142
Jun 26, 202430.1230.1230.1230.1230.12-0.92%102
Jun 25, 202430.3230.4030.2930.4030.40-0.30%1,117
Jun 24, 202430.4930.4930.4930.4930.490.79%422
Jun 21, 202430.2530.2530.2530.2530.25-0.36%105
Jun 20, 202430.3630.3630.3630.3630.360.36%106
Jun 18, 202430.2530.2530.2530.2530.250.87%100
Jun 17, 202429.9929.9929.9929.9929.99-0.64%385
Jun 14, 202430.0230.1830.0230.1829.85-0.55%402
Jun 13, 202430.3530.3530.3530.3530.01-0.72%130
Jun 12, 202430.5730.5730.5730.5730.230.47%102
Jun 11, 202430.4330.4330.4330.4330.09-0.76%40
Jun 10, 202430.6630.6630.6630.6630.32-0.40%40
Jun 7, 202430.7830.7830.7830.7830.44-1.78%2
Jun 6, 202431.3431.3431.3431.3430.990.28%-
Jun 5, 202431.2531.2531.2531.2530.912.00%2
Jun 4, 202430.6430.6430.6430.6430.30-1.76%129
Jun 3, 202431.1331.1931.0931.1930.84-0.56%491
May 31, 202431.3731.3731.3731.3731.020.37%2
May 30, 202431.1631.3031.1631.2530.900.13%3,112
May 29, 202431.2131.2131.2131.2130.86-1.70%75
May 28, 202431.7031.7531.6431.7531.400.28%833
May 24, 202431.6631.6631.6631.6631.310.35%100
May 23, 202431.5531.5531.5531.5531.20-0.47%101
May 22, 202431.7031.7031.7031.7031.35-1.00%105
May 21, 202432.0232.0232.0232.0231.66-0.24%11
May 20, 202432.1032.1032.1032.1031.74-0.02%11
May 17, 202432.1432.1932.1032.1031.740.77%4,110
May 16, 202431.8631.8631.8631.8631.500.05%102
May 15, 202431.8431.8431.8431.8431.490.89%102
May 14, 202431.5631.5631.5631.5631.210.96%100
May 13, 202431.2631.2631.2631.2630.910.19%101
May 10, 202431.2031.2031.2031.2030.85-0.22%102
May 9, 202431.2731.2731.2731.2730.920.25%100
May 8, 202431.1931.1931.1931.1930.850.20%2
May 7, 202431.1331.1331.1331.1330.780.05%15
May 6, 202431.1131.1131.1131.1130.770.66%15
May 3, 202430.9130.9130.9130.9130.571.02%1