DWAS - Invesco DWA SmallCap Momentum ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202040.4741.1439.9240.0140.0151,900
Mar 26, 202040.0141.9640.0141.6341.63122,800
Mar 25, 202038.9140.8338.4339.5239.5256,900
Mar 24, 202037.8039.0837.4839.0139.0174,500
Mar 23, 202035.5536.1634.0535.8535.8562,300
Mar 20, 202037.0738.0835.5935.6135.6163,100
Mar 19, 202033.4636.7633.0136.3636.36235,100
Mar 18, 202035.2436.4432.0032.0032.0092,500
Mar 17, 202036.2038.2534.8437.8237.82166,200
Mar 16, 202037.3738.5134.8535.9735.9750,300
Mar 13, 202042.1242.2538.7942.2542.25103,600
Mar 12, 202041.3542.5339.7239.7239.7293,200
Mar 11, 202046.8247.3044.2745.1445.1434,500
Mar 10, 202048.5348.5345.9448.0448.0436,900
Mar 09, 202049.0049.0646.7647.0047.0020,900
Mar 06, 202051.7752.5850.7151.8451.8419,400
Mar 05, 202053.7354.4253.0253.3453.3423,300
Mar 04, 202053.7954.8853.5454.8854.8859,500
Mar 03, 202054.6555.5752.7753.3053.308,100
Mar 02, 202053.2454.5352.4354.4654.4632,800
Feb 28, 202050.7752.2750.7352.2752.2755,000
Feb 27, 202053.1754.1551.8352.3152.3162,400
Feb 26, 202054.7555.5353.9154.1354.1317,900
Feb 25, 202056.7956.7954.7354.7354.7311,400
Feb 24, 202056.9057.2356.4356.8256.8216,000
Feb 21, 202059.1159.1158.5658.7758.775,100
Feb 20, 202059.4259.6358.3859.4459.4419,700
Feb 19, 202058.9559.5958.9559.4359.4321,000
Feb 18, 202058.4458.6458.3358.5758.5730,300
Feb 14, 202058.9258.9258.5058.6458.6410,800
Feb 13, 202058.4758.9658.4758.6958.696,200
Feb 12, 202058.4158.7358.3258.7358.734,500
Feb 11, 202057.9758.5157.9758.2158.215,400
Feb 10, 202057.1358.0057.1358.0058.0018,000
Feb 07, 202057.4657.5357.1757.3457.343,200
Feb 06, 202057.9358.0157.7157.8657.8614,600
Feb 05, 202057.6457.9357.4357.8757.875,200
Feb 04, 202056.8057.3656.8057.3557.3510,300
Feb 03, 202055.7656.4455.7656.3756.3736,400
Jan 31, 202055.9755.9755.4755.4755.4710,300
Jan 30, 202056.9156.9156.1356.6056.606,000
Jan 29, 202057.1957.6556.9457.0557.0518,600
Jan 28, 202057.2057.4157.1757.2157.2115,100
Jan 27, 202056.1957.0855.9056.9556.959,500
Jan 24, 202058.5258.5257.0957.3957.3910,000
Jan 23, 202057.8658.2457.4158.1258.1228,200
Jan 22, 202058.4158.4157.8957.9557.9530,400
Jan 21, 202058.0858.2457.8957.9357.9336,400
Jan 17, 202058.4758.5058.1958.2858.287,300
Jan 16, 202057.7458.1357.6458.1358.136,900
Jan 15, 202057.0757.4057.0457.2257.2212,500
Jan 14, 202056.8157.3556.4257.0457.0425,500
Jan 13, 202056.5756.8756.2056.8556.8513,100
Jan 10, 202056.6656.8956.3556.4756.47116,700
Jan 09, 202057.2357.2756.8156.8756.8710,500
Jan 08, 202056.4756.9656.3856.7256.7210,100
Jan 07, 202056.4456.4556.0656.3256.3248,900
Jan 06, 202056.5956.5956.0556.4756.4750,100
Jan 03, 202056.1156.8756.1156.6956.6918,500
Jan 02, 202057.5457.5456.4056.9756.9728,400
Dec 31, 201956.6857.3356.6857.0857.0812,100
Dec 30, 201957.3157.3156.7356.9056.9021,300
Dec 27, 201957.8757.8757.0457.1357.1324,600
Dec 26, 201957.7357.7957.6457.7257.7215,600
Dec 24, 201957.2457.6957.2457.6957.697,000
Dec 23, 201957.5057.5056.9357.2457.2447,100
Dec 23, 20190.063 Dividend
Dec 20, 201957.0357.4157.0357.4157.3520,100
Dec 19, 201957.0057.1956.8756.9356.876,100
Dec 18, 201956.3256.6356.2456.6156.5512,800
Dec 17, 201956.1056.2955.7256.2956.2318,000
Dec 16, 201956.1356.4555.9455.9655.9013,600
Dec 13, 201954.7555.0754.5354.7354.676,000
Dec 12, 201954.7055.3454.4354.9454.8820,200
Dec 11, 201954.6954.8754.5754.7354.6711,200
Dec 10, 201954.9355.0454.7654.8754.818,800
Dec 09, 201955.1055.1054.9254.9254.8614,000
Dec 06, 201955.0355.3655.0355.1155.057,800
Dec 05, 201954.6754.8154.4754.6254.5643,000
Dec 04, 201954.2654.7754.2254.7354.67127,800
Dec 03, 201953.6953.9253.6253.9253.867,300
Dec 02, 201954.2954.3853.8053.9353.8713,500
Nov 29, 201954.1854.4354.1854.4354.37900
Nov 27, 201954.2754.5354.2754.3754.314,800
Nov 26, 201953.9554.2953.9554.1054.0412,300
Nov 25, 201953.0654.0153.0653.9353.8714,900
Nov 22, 201952.9652.9652.5352.7952.738,000
Nov 21, 201952.8952.8952.6952.7752.718,300
Nov 20, 201952.8053.2552.5453.0352.979,900
Nov 19, 201952.5053.0452.4952.9152.8517,600
Nov 18, 201952.5352.6052.3452.4652.406,800
Nov 15, 201952.6752.6752.4152.5752.5110,400
Nov 14, 201952.2952.5052.2952.3652.308,900
Nov 13, 201951.9952.3751.9852.2752.2114,400
Nov 12, 201952.3652.4452.2352.2352.1711,400
Nov 11, 201951.9952.2751.9852.1552.0916,500
Nov 08, 201952.2352.4452.0252.4452.3822,600
Nov 07, 201952.5052.6252.1052.1452.0818,100
Nov 06, 201952.5452.5452.2052.2052.1426,300
Nov 05, 201952.1752.6052.0052.5252.4627,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...