Cboe US - Delayed Quote USD

Arrow DWA Tactical: Macro ETF (DWAT)

10.46 0.00 (0.00%)
As of April 24 at 11:53 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 10.46 10.46 10.46 10.46 10.46 100
Apr 24, 2024 10.45 10.51 10.45 10.51 10.51 900
Apr 23, 2024 10.49 10.51 10.38 10.51 10.51 6,800
Apr 22, 2024 10.39 10.39 10.39 10.39 10.39 100
Apr 19, 2024 10.30 10.30 10.30 10.30 10.30 100
Apr 18, 2024 10.39 10.40 10.39 10.39 10.39 1,900
Apr 17, 2024 10.44 10.44 10.44 10.44 10.44 100
Apr 16, 2024 10.51 10.51 10.51 10.51 10.51 100
Apr 15, 2024 10.55 10.55 10.55 10.55 10.55 100
Apr 12, 2024 10.67 10.67 10.63 10.67 10.67 700
Apr 11, 2024 10.85 10.85 10.85 10.85 10.85 100
Apr 10, 2024 10.77 10.77 10.77 10.77 10.77 2,600
Apr 9, 2024 10.96 10.96 10.89 10.89 10.89 1,800
Apr 8, 2024 10.99 10.99 10.89 10.89 10.89 900
Apr 5, 2024 10.92 11.04 10.92 11.04 11.04 200
Apr 4, 2024 10.99 11.32 10.93 10.93 10.93 24,400
Apr 3, 2024 10.88 11.12 10.71 10.71 10.71 37,000
Apr 2, 2024 10.56 10.76 10.56 10.76 10.76 500
Apr 1, 2024 10.87 10.87 10.87 10.87 10.87 200
Mar 28, 2024 10.93 10.93 10.93 10.93 10.93 100
Mar 27, 2024 10.83 10.92 10.82 10.92 10.92 300
Mar 26, 2024 10.84 10.84 10.84 10.84 10.84 100
Mar 25, 2024 10.90 10.90 10.85 10.85 10.85 200
Mar 22, 2024 10.90 10.90 10.90 10.90 10.90 100
Mar 21, 2024 10.94 10.94 10.94 10.94 10.94 100
Mar 20, 2024 10.88 10.88 10.88 10.88 10.88 100
Mar 19, 2024 10.74 10.74 10.74 10.74 10.74 100
Mar 18, 2024 10.71 10.71 10.71 10.71 10.71 100
Mar 15, 2024 10.64 10.64 10.64 10.64 10.64 100
Mar 14, 2024 10.68 10.68 10.68 10.68 10.68 100
Mar 13, 2024 10.74 10.74 10.74 10.74 10.74 -
Mar 12, 2024 10.77 10.77 10.77 10.77 10.77 100
Mar 11, 2024 10.61 10.65 10.61 10.65 10.65 500
Mar 8, 2024 10.73 10.73 10.73 10.73 10.73 100
Mar 7, 2024 10.84 10.84 10.84 10.84 10.84 100
Mar 6, 2024 10.67 10.74 10.67 10.74 10.74 600
Mar 5, 2024 10.64 10.64 10.64 10.64 10.64 100
Mar 4, 2024 10.71 10.78 10.71 10.76 10.76 3,000
Mar 1, 2024 10.72 10.84 10.71 10.80 10.80 5,300
Feb 29, 2024 10.70 10.70 10.70 10.70 10.70 100
Feb 28, 2024 10.62 10.62 10.62 10.62 10.62 -
Feb 27, 2024 10.65 10.65 10.65 10.65 10.65 100
Feb 26, 2024 10.62 10.62 10.62 10.62 10.62 100
Feb 23, 2024 10.58 10.60 10.56 10.60 10.60 2,700
Feb 22, 2024 10.68 10.68 10.68 10.68 10.68 100
Feb 21, 2024 10.46 10.46 10.45 10.45 10.45 700
Feb 20, 2024 10.39 10.40 10.39 10.40 10.40 600
Feb 16, 2024 10.50 10.50 10.50 10.50 10.50 100
Feb 15, 2024 10.52 10.57 10.48 10.57 10.57 600
Feb 14, 2024 10.47 10.50 10.47 10.50 10.50 400
Feb 13, 2024 10.40 10.40 10.25 10.27 10.27 4,700
Feb 12, 2024 10.58 10.61 10.55 10.55 10.55 10,500
Feb 9, 2024 10.51 10.58 10.51 10.57 10.57 500
Feb 8, 2024 10.49 10.50 10.46 10.46 10.46 4,100
Feb 7, 2024 10.50 10.52 10.50 10.52 10.52 500
Feb 6, 2024 10.43 10.43 10.43 10.43 10.43 100
Feb 5, 2024 10.44 10.44 10.39 10.39 10.39 400
Feb 2, 2024 10.48 10.48 10.46 10.46 10.46 400
Feb 1, 2024 10.36 10.36 10.36 10.36 10.36 200
Jan 31, 2024 10.28 10.28 10.22 10.22 10.22 200
Jan 30, 2024 10.35 10.35 10.35 10.35 10.35 100
Jan 29, 2024 10.26 10.38 10.26 10.38 10.38 1,300
Jan 26, 2024 10.30 10.30 10.30 10.30 10.30 100
Jan 25, 2024 10.32 10.32 10.31 10.31 10.31 20,400
Jan 24, 2024 10.28 10.28 10.28 10.28 10.28 100
Jan 23, 2024 10.24 10.28 10.24 10.28 10.28 3,900
Jan 22, 2024 10.28 10.28 10.28 10.28 10.28 100
Jan 19, 2024 10.20 10.26 10.20 10.26 10.26 2,500
Jan 18, 2024 10.06 10.14 10.06 10.09 10.09 500
Jan 17, 2024 10.03 10.05 10.03 10.05 10.05 1,200
Jan 16, 2024 10.11 10.11 10.11 10.11 10.11 100
Jan 12, 2024 10.24 10.24 10.16 10.17 10.17 1,000
Jan 11, 2024 10.18 10.18 10.18 10.18 10.18 100
Jan 10, 2024 10.16 10.16 10.16 10.16 10.16 100
Jan 9, 2024 10.10 10.10 10.10 10.10 10.10 100
Jan 8, 2024 10.15 10.15 10.15 10.15 10.15 100
Jan 5, 2024 10.03 10.03 10.00 10.00 10.00 900
Jan 4, 2024 10.00 10.00 9.96 9.96 9.96 2,000
Jan 3, 2024 10.03 10.03 9.99 9.99 9.99 300
Jan 2, 2024 10.09 10.09 10.09 10.09 10.09 100
Dec 29, 2023 10.15 10.20 10.15 10.20 10.20 400
Dec 28, 2023 10.25 10.25 10.24 10.24 10.24 500
Dec 27, 2023 10.27 10.27 10.25 10.25 10.25 900
Dec 26, 2023 0.05 Dividend
Dec 26, 2023 10.24 10.25 10.24 10.25 10.25 500
Dec 22, 2023 10.26 10.27 10.24 10.24 10.19 800
Dec 21, 2023 10.25 10.25 10.25 10.25 10.19 -
Dec 20, 2023 10.30 10.30 10.13 10.13 10.08 1,900
Dec 19, 2023 10.28 10.28 10.28 10.28 10.23 -
Dec 18, 2023 10.22 10.22 10.22 10.22 10.17 100
Dec 15, 2023 10.18 10.18 10.18 10.18 10.13 100
Dec 14, 2023 10.23 10.23 10.23 10.23 10.18 100
Dec 13, 2023 10.00 10.14 10.00 10.14 10.09 2,000
Dec 12, 2023 10.00 10.00 10.00 10.00 9.95 100
Dec 11, 2023 10.01 10.01 10.01 10.01 9.96 100
Dec 8, 2023 9.95 9.96 9.95 9.96 9.91 900
Dec 7, 2023 9.90 9.90 9.90 9.90 9.84 100
Dec 6, 2023 9.83 9.83 9.83 9.83 9.78 100
Dec 5, 2023 9.90 9.90 9.89 9.89 9.84 300
Dec 4, 2023 9.94 9.94 9.94 9.94 9.89 100
Dec 1, 2023 9.99 9.99 9.99 9.99 9.94 100
Nov 30, 2023 9.93 9.93 9.93 9.93 9.88 100
Nov 29, 2023 9.94 9.94 9.94 9.94 9.89 100
Nov 28, 2023 9.90 9.90 9.90 9.90 9.85 100
Nov 27, 2023 9.82 9.88 9.82 9.88 9.82 4,200
Nov 24, 2023 9.79 9.79 9.79 9.79 9.74 100
Nov 22, 2023 9.78 9.78 9.78 9.78 9.73 100
Nov 21, 2023 9.79 9.79 9.79 9.79 9.74 100
Nov 20, 2023 9.79 9.79 9.79 9.79 9.74 100
Nov 17, 2023 9.70 9.76 9.68 9.76 9.71 1,000
Nov 16, 2023 9.64 9.65 9.64 9.65 9.60 500
Nov 15, 2023 9.74 9.76 9.73 9.76 9.71 1,200
Nov 14, 2023 9.78 9.78 9.78 9.78 9.73 100
Nov 13, 2023 9.57 9.60 9.57 9.60 9.55 600
Nov 10, 2023 9.56 9.61 9.56 9.61 9.57 300
Nov 9, 2023 9.47 9.47 9.47 9.47 9.42 100
Nov 8, 2023 9.53 9.53 9.53 9.53 9.48 -
Nov 7, 2023 9.58 9.58 9.58 9.58 9.53 100
Nov 6, 2023 9.61 9.61 9.61 9.61 9.56 100
Nov 3, 2023 9.65 9.65 9.65 9.65 9.60 100
Nov 2, 2023 9.57 9.57 9.57 9.57 9.52 100
Nov 1, 2023 9.10 9.24 9.10 9.24 9.20 4,500
Oct 31, 2023 9.31 9.31 9.31 9.31 9.27 900
Oct 30, 2023 9.29 9.29 9.29 9.29 9.25 100
Oct 27, 2023 9.25 9.25 9.25 9.25 9.20 100
Oct 26, 2023 9.24 9.25 9.20 9.20 9.16 8,400
Oct 25, 2023 9.35 9.35 9.27 9.27 9.22 400
Oct 24, 2023 9.42 9.42 9.37 9.37 9.32 600
Oct 23, 2023 9.45 9.45 9.36 9.36 9.32 400
Oct 20, 2023 9.55 9.55 9.41 9.41 9.36 2,000
Oct 19, 2023 9.64 9.64 9.39 9.44 9.39 30,000
Oct 18, 2023 9.73 9.73 9.70 9.70 9.65 200
Oct 17, 2023 9.78 9.78 9.78 9.78 9.73 100
Oct 16, 2023 9.75 9.78 9.75 9.78 9.73 1,300
Oct 13, 2023 9.72 9.72 9.71 9.71 9.66 1,500
Oct 12, 2023 9.79 9.79 9.77 9.77 9.72 1,000
Oct 11, 2023 9.88 9.90 9.83 9.90 9.85 900
Oct 10, 2023 9.88 9.88 9.88 9.88 9.83 100
Oct 9, 2023 9.60 9.80 9.58 9.80 9.75 10,100
Oct 6, 2023 9.72 9.76 9.71 9.76 9.71 2,500
Oct 5, 2023 9.65 9.65 9.65 9.65 9.60 -
Oct 4, 2023 9.66 9.66 9.63 9.64 9.59 8,500
Oct 3, 2023 9.61 9.61 9.61 9.61 9.56 100
Oct 2, 2023 9.75 9.75 9.75 9.75 9.70 100
Sep 29, 2023 9.87 9.88 9.80 9.80 9.75 3,300
Sep 28, 2023 9.76 9.82 9.76 9.82 9.77 1,300
Sep 27, 2023 9.74 9.74 9.74 9.74 9.69 100
Sep 26, 2023 9.75 9.75 9.72 9.72 9.66 600
Sep 25, 2023 9.82 9.85 9.82 9.85 9.80 3,600
Sep 22, 2023 9.90 9.90 9.84 9.84 9.78 300
Sep 21, 2023 9.89 9.89 9.84 9.85 9.79 1,100
Sep 20, 2023 10.01 10.01 10.01 10.01 9.96 100
Sep 19, 2023 10.08 10.08 10.08 10.08 10.02 100
Sep 18, 2023 10.02 10.09 10.02 10.09 10.04 1,500
Sep 15, 2023 10.07 10.10 10.07 10.10 10.05 1,800
Sep 14, 2023 10.21 10.21 10.21 10.21 10.16 100
Sep 13, 2023 10.10 10.12 10.10 10.10 10.05 1,500
Sep 12, 2023 10.13 10.13 10.13 10.13 10.08 100
Sep 11, 2023 10.15 10.19 10.15 10.19 10.13 800
Sep 8, 2023 10.12 10.12 10.07 10.07 10.02 800
Sep 7, 2023 10.07 10.07 10.07 10.07 10.01 100
Sep 6, 2023 10.03 10.05 10.01 10.05 10.00 2,700
Sep 5, 2023 10.22 10.22 10.13 10.18 10.13 300
Sep 1, 2023 10.12 10.31 10.07 10.14 10.09 7,200
Aug 31, 2023 10.30 10.30 10.26 10.26 10.21 200
Aug 30, 2023 10.23 10.24 10.21 10.23 10.18 1,000
Aug 29, 2023 10.12 10.23 10.12 10.23 10.17 600
Aug 28, 2023 10.09 10.09 10.09 10.09 10.04 100
Aug 25, 2023 10.02 10.02 10.02 10.02 9.97 100
Aug 24, 2023 9.95 9.95 9.95 9.95 9.90 100
Aug 23, 2023 9.98 10.04 9.94 10.04 9.99 600
Aug 22, 2023 10.03 10.03 10.03 10.03 9.98 100
Aug 21, 2023 10.06 10.06 10.06 10.06 10.01 -
Aug 18, 2023 9.97 9.98 9.97 9.98 9.93 400
Aug 17, 2023 9.99 9.99 9.99 9.99 9.94 100
Aug 16, 2023 10.05 10.05 10.05 10.05 10.00 1,300
Aug 15, 2023 10.15 10.15 10.15 10.15 10.09 100
Aug 14, 2023 10.12 10.26 10.12 10.26 10.21 500
Aug 11, 2023 10.22 10.23 10.20 10.23 10.18 1,500
Aug 10, 2023 10.31 10.31 10.27 10.27 10.22 400
Aug 9, 2023 10.27 10.27 10.27 10.27 10.22 100
Aug 8, 2023 10.31 10.31 10.31 10.31 10.26 100
Aug 7, 2023 10.33 10.36 10.33 10.36 10.31 400
Aug 4, 2023 10.36 10.38 10.29 10.29 10.24 1,100
Aug 3, 2023 10.32 10.32 10.32 10.32 10.27 -
Aug 2, 2023 10.50 10.50 10.34 10.34 10.29 2,100
Aug 1, 2023 10.34 10.48 10.34 10.48 10.43 300
Jul 31, 2023 10.58 10.58 10.53 10.53 10.48 200
Jul 28, 2023 10.55 10.57 10.52 10.52 10.47 1,200
Jul 27, 2023 10.43 10.43 10.43 10.43 10.38 100
Jul 26, 2023 10.49 10.49 10.49 10.49 10.44 100
Jul 25, 2023 10.51 10.51 10.51 10.51 10.45 100
Jul 24, 2023 10.46 10.46 10.46 10.46 10.41 100
Jul 21, 2023 10.42 10.45 10.42 10.45 10.40 900
Jul 20, 2023 10.46 10.46 10.46 10.46 10.41 100
Jul 19, 2023 10.53 10.53 10.53 10.53 10.48 100
Jul 18, 2023 10.52 10.52 10.51 10.51 10.45 300
Jul 17, 2023 10.41 10.47 10.41 10.44 10.38 1,600
Jul 14, 2023 10.49 10.49 10.44 10.44 10.39 200
Jul 13, 2023 10.44 10.44 10.44 10.44 10.39 100
Jul 12, 2023 10.41 10.41 10.35 10.35 10.30 100
Jul 11, 2023 10.18 10.18 10.18 10.18 10.13 100
Jul 10, 2023 10.14 10.16 10.03 10.03 9.98 4,500
Jul 7, 2023 10.10 10.14 10.09 10.09 10.04 700
Jul 6, 2023 10.05 10.05 10.05 10.05 10.00 100
Jul 5, 2023 10.20 10.20 10.17 10.17 10.12 700
Jul 3, 2023 10.23 10.23 10.23 10.23 10.18 100
Jun 30, 2023 10.23 10.23 10.23 10.23 10.18 100
Jun 29, 2023 10.12 10.12 10.12 10.12 10.07 100
Jun 28, 2023 10.10 10.10 10.10 10.10 10.05 100
Jun 27, 2023 10.12 10.12 10.12 10.12 10.07 100
Jun 26, 2023 10.06 10.06 10.00 10.00 9.95 700
Jun 23, 2023 9.98 9.98 9.98 9.98 9.93 100
Jun 22, 2023 10.07 10.07 10.07 10.07 10.02 100
Jun 21, 2023 10.10 10.10 10.10 10.10 10.05 100
Jun 20, 2023 10.14 10.14 10.14 10.14 10.09 100
Jun 16, 2023 10.26 10.26 10.26 10.26 10.21 800
Jun 15, 2023 10.21 10.28 10.21 10.28 10.23 2,300
Jun 14, 2023 10.23 10.23 10.16 10.16 10.11 2,700
Jun 13, 2023 10.16 10.16 10.16 10.16 10.11 100
Jun 12, 2023 10.09 10.09 10.09 10.09 10.04 100
Jun 9, 2023 10.06 10.07 10.06 10.07 10.02 400
Jun 8, 2023 10.10 10.10 10.10 10.10 10.05 100
Jun 7, 2023 10.03 10.04 10.03 10.03 9.98 2,500
Jun 6, 2023 9.97 10.01 9.97 10.01 9.96 4,300
Jun 5, 2023 9.96 9.96 9.96 9.96 9.91 400
Jun 2, 2023 9.95 10.00 9.95 10.00 9.95 200
Jun 1, 2023 9.85 9.85 9.85 9.85 9.80 100
May 31, 2023 9.76 9.77 9.74 9.77 9.72 16,600
May 30, 2023 9.83 9.84 9.83 9.84 9.79 1,100
May 26, 2023 9.85 9.87 9.85 9.87 9.82 500
May 25, 2023 9.75 9.75 9.70 9.74 9.69 300
May 24, 2023 9.81 9.81 9.79 9.80 9.75 200
May 23, 2023 9.91 9.91 9.91 9.91 9.86 100
May 22, 2023 9.97 10.00 9.96 9.97 9.92 1,600
May 19, 2023 9.97 9.97 9.97 9.97 9.92 400
May 18, 2023 9.88 9.92 9.88 9.92 9.87 600
May 17, 2023 9.90 9.90 9.90 9.90 9.85 -
May 16, 2023 9.90 9.90 9.83 9.83 9.78 2,000
May 15, 2023 9.91 9.93 9.91 9.93 9.88 600
May 12, 2023 9.87 9.87 9.87 9.87 9.82 100
May 11, 2023 9.89 9.89 9.89 9.89 9.84 -
May 10, 2023 10.00 10.00 9.97 10.00 9.95 200
May 9, 2023 10.04 10.04 10.04 10.04 9.99 100
May 8, 2023 10.07 10.07 10.07 10.07 10.02 -
May 5, 2023 10.03 10.09 10.03 10.09 10.03 5,200
May 4, 2023 9.94 9.94 9.94 9.94 9.89 100
May 3, 2023 10.10 10.10 10.02 10.02 9.97 3,700
May 2, 2023 10.04 10.04 10.04 10.04 9.99 100
May 1, 2023 10.18 10.18 10.17 10.17 10.12 300
Apr 28, 2023 10.17 10.19 10.17 10.19 10.14 500
Apr 27, 2023 10.13 10.13 10.13 10.13 10.07 100
Apr 26, 2023 10.02 10.02 10.02 10.02 9.97 100

Related Tickers