Advertisement
U.S. markets closed

Invesco DWA SmallCap Momentum ETF (DWAS)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
90.91+0.58 (+0.64%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202490.6891.4590.4790.9190.9125,300
Mar 27, 202489.9990.3388.8790.3390.3341,800
Mar 26, 202490.0790.0788.9388.9388.9338,600
Mar 25, 202489.6290.1289.1989.2189.2128,000
Mar 22, 202491.1191.1189.4889.5289.5265,800
Mar 21, 202490.9291.6290.7991.0991.0976,200
Mar 20, 202488.0490.2887.5690.0490.0444,400
Mar 19, 202486.4288.2386.4288.0388.0364,200
Mar 18, 202488.0188.0186.9687.0487.0445,500
Mar 18, 20240.049 Dividend
Mar 15, 202487.4887.8787.3387.7987.7436,600
Mar 14, 202489.5389.5386.6787.5387.4843,500
Mar 13, 202489.2889.9389.2089.6589.6034,100
Mar 12, 202488.8289.2588.0889.1189.0645,300
Mar 11, 202489.9389.9388.4088.5788.5245,600
Mar 08, 202490.8491.6389.3289.8289.7776,900
Mar 07, 202490.4390.9589.9690.0189.9675,100
Mar 06, 202490.3290.3589.4689.8589.80108,600
Mar 05, 202490.1290.5188.9989.0989.0491,300
Mar 04, 202491.9491.9890.3690.3690.3187,500
Mar 01, 202490.6491.0690.3590.9690.9127,400
Feb 29, 202491.0291.2789.9190.1390.0849,300
Feb 28, 202490.4590.7789.7289.8889.83330,200
Feb 27, 202490.6090.8090.2390.6890.63135,100
Feb 26, 202488.1389.7388.1389.6489.5987,800
Feb 23, 202487.5288.5387.3488.1188.0674,400
Feb 22, 202487.7087.9486.9687.5787.52114,700
Feb 21, 202486.7987.1186.5087.1187.0696,400
Feb 20, 202488.7588.7587.1887.5087.4548,200
Feb 16, 202489.1189.6988.7389.0288.9735,500
Feb 15, 202489.1889.9588.5789.8489.7927,400
Feb 14, 202487.0988.5386.9888.4488.3946,700
Feb 13, 202486.6787.0985.1185.8785.8245,800
Feb 12, 202487.8589.3987.8589.2489.1932,400
Feb 09, 202486.1187.6286.1187.5387.4860,800
Feb 08, 202484.1685.8684.0285.6785.6278,700
Feb 07, 202483.9684.3783.2183.9983.9456,700
Feb 06, 202483.6184.0783.2983.9483.8957,400
Feb 05, 202483.7783.8782.6783.3983.3423,400
Feb 02, 202483.8984.7783.7184.4784.4270,100
Feb 01, 202483.6084.7883.0284.7184.6639,700
Jan 31, 202484.4685.2782.9983.0482.9931,200
Jan 30, 202484.6184.7684.0584.5484.4965,000
Jan 29, 202483.2084.9683.1884.9684.9129,900
Jan 26, 202483.0283.5582.7983.0683.0128,600
Jan 25, 202482.8783.3082.1582.6982.6430,300
Jan 24, 202483.3683.3681.6381.6981.6434,200
Jan 23, 202483.5283.8882.1582.4082.3535,100
Jan 22, 202481.4983.0781.4983.0783.0274,600
Jan 19, 202480.9081.0179.7181.0180.9639,200
Jan 18, 202480.9180.9179.5580.5980.5562,200
Jan 17, 202479.3680.3879.1980.3880.3449,500
Jan 16, 202480.4980.8579.9980.3880.3470,800
Jan 12, 202481.7682.1480.8781.1381.0832,700
Jan 11, 202481.6181.6180.0681.2181.1629,600
Jan 10, 202481.9182.0481.2881.7881.7339,200
Jan 09, 202481.4582.2880.9281.9881.9333,500
Jan 08, 202480.3482.3780.3482.3382.2822,500
Jan 05, 202480.3380.9780.0880.3380.2968,600
Jan 04, 202480.7981.4480.7380.7380.6826,500
Jan 03, 202482.1482.3780.6480.8480.7969,000
Jan 02, 202483.3183.7682.5383.0382.9847,800
Dec 29, 202384.9585.0683.7983.7983.7447,900
Dec 28, 202385.2485.6584.9085.2285.1774,400
Dec 27, 202385.3985.8085.0785.5685.5147,600
Dec 26, 202384.1185.2484.1185.1385.0831,700
Dec 22, 202383.9184.1983.3183.8583.8054,600
Dec 21, 202382.9383.3082.5383.3083.2537,800
Dec 20, 202383.3784.3081.9081.9081.8551,800
Dec 19, 202382.6683.6882.6683.6883.6333,900
Dec 18, 202382.2482.2481.3981.7381.6837,500
Dec 18, 20230.834 Dividend
Dec 15, 202382.8783.0081.8482.3581.4733,700
Dec 14, 202382.3383.0881.7082.6981.81231,800
Dec 13, 202379.0081.1778.4081.1580.2832,100
Dec 12, 202378.9879.1978.3379.0078.1627,400
Dec 11, 202378.8079.1278.2978.9778.1320,400
Dec 08, 202377.8079.0777.8078.7877.9423,800
Dec 07, 202377.3977.9377.2777.9177.0825,700
Dec 06, 202378.4478.9877.1377.1476.3236,400
Dec 05, 202378.2978.5177.9077.9477.1124,300
Dec 04, 202377.6678.8177.6678.7677.9249,800
Dec 01, 202376.1277.9375.9377.8877.0541,200
Nov 30, 202375.2975.9775.2975.8975.0819,200
Nov 29, 202375.0675.7474.6574.7873.9823,200
Nov 28, 202375.3575.3574.3574.5973.7932,100
Nov 27, 202375.8975.9575.6475.7774.9635,200
Nov 24, 202375.3676.2675.3676.0075.1918,900
Nov 22, 202375.0175.5074.7975.4074.5954,700
Nov 21, 202375.3075.3074.7474.8374.0326,700
Nov 20, 202375.2375.4875.0775.3174.5129,800
Nov 17, 202374.7274.9574.3274.9474.1426,400
Nov 16, 202374.8674.8673.3973.7572.9630,700
Nov 15, 202375.1376.2874.9075.0374.2348,000
Nov 14, 202373.3075.0773.3075.0774.2736,900
Nov 13, 202371.0571.7271.0271.5270.7633,800
Nov 10, 202371.6071.7470.7071.5170.75102,000
Nov 09, 202371.8472.1270.8370.8870.1227,200
Nov 08, 202371.8472.0171.3271.5670.8046,500
Nov 07, 202372.0572.1571.6471.8871.1138,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...