Skip to main content

Invesco Dorsey Wright SmallCap Momentum ETF (NQ:DWAS)

82.13 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2025 81.84 82.80 81.84 82.13 14,073 +0.30(+0.37%)
Jun 17, 2025 82.47 82.67 81.83 81.83 19,859 -1.00(-1.21%)
Jun 16, 2025 83.00 83.50 82.77 82.83 11,977 +0.76(+0.92%)
Jun 13, 2025 82.61 82.98 82.07 82.07 9,528 -1.59(-1.90%)
Jun 12, 2025 82.96 83.66 82.80 83.66 17,176 +0.23(+0.28%)
Jun 11, 2025 83.76 84.21 83.43 83.43 24,474 -0.07(-0.08%)
Jun 10, 2025 83.49 83.72 83.24 83.50 19,616 +0.15(+0.18%)
Jun 09, 2025 83.23 83.56 82.79 83.35 12,535 -0.33(-0.39%)
Jun 06, 2025 83.11 83.68 82.84 83.68 19,455 +1.75(+2.13%)
Jun 05, 2025 81.88 82.47 81.35 81.94 27,893 +0.14(+0.17%)
Jun 04, 2025 82.19 82.47 81.73 81.80 19,505 -0.47(-0.57%)
Jun 03, 2025 81.60 82.47 81.21 82.27 33,798 +0.69(+0.85%)
Jun 02, 2025 81.52 81.67 80.53 81.58 47,100 +0.36(+0.44%)
May 30, 2025 81.00 81.62 80.56 81.22 40,574 -0.33(-0.40%)
May 29, 2025 81.68 81.68 80.93 81.55 19,603 +0.32(+0.39%)
May 28, 2025 81.98 82.25 81.10 81.23 40,105 -0.84(-1.02%)
May 27, 2025 81.80 82.18 81.00 82.07 32,130 +1.63(+2.03%)
May 23, 2025 78.98 80.65 78.98 80.44 26,862 +0.16(+0.20%)
May 22, 2025 80.40 80.77 80.07 80.28 48,662 -0.28(-0.35%)
May 21, 2025 81.78 82.01 80.34 80.56 52,493 -2.11(-2.55%)
May 20, 2025 82.73 82.84 82.35 82.67 69,385 -0.04(-0.05%)
May 19, 2025 81.39 82.71 81.39 82.71 25,666 +0.13(+0.16%)
May 16, 2025 81.52 82.58 81.52 82.58 40,071 +0.86(+1.05%)
May 15, 2025 80.92 81.72 80.66 81.72 43,781 +0.57(+0.70%)
May 14, 2025 81.70 81.70 80.96 81.15 24,230 -0.72(-0.88%)
May 13, 2025 81.69 82.25 81.47 81.87 32,684 +0.52(+0.64%)
May 12, 2025 81.89 82.19 80.56 81.35 64,301 +1.91(+2.40%)
May 09, 2025 79.67 80.23 79.28 79.44 33,038 -0.25(-0.31%)
May 08, 2025 78.97 80.44 78.34 79.69 43,451 +1.60(+2.05%)
May 07, 2025 77.65 78.53 77.65 78.09 35,258 +0.91(+1.18%)
May 06, 2025 77.26 77.68 76.88 77.18 18,157 -0.82(-1.05%)
May 05, 2025 77.94 78.61 77.70 78.00 41,856 -0.73(-0.93%)
May 02, 2025 78.11 78.98 77.83 78.73 18,351 +1.76(+2.29%)
May 01, 2025 76.93 77.53 76.22 76.97 23,886 +0.39(+0.51%)
Apr 30, 2025 76.00 76.90 75.42 76.58 52,498 -0.65(-0.84%)
Apr 29, 2025 76.24 77.41 75.89 77.23 61,468 +0.64(+0.84%)
Apr 28, 2025 76.41 77.00 75.64 76.59 64,121 +0.42(+0.55%)
Apr 25, 2025 75.67 76.20 74.98 76.17 41,442 -0.05(-0.07%)
Apr 24, 2025 74.86 76.32 74.71 76.22 66,892 +1.36(+1.82%)
Apr 23, 2025 75.53 76.51 74.68 74.86 42,869 +1.05(+1.42%)
Apr 22, 2025 72.94 73.97 72.56 73.81 25,065 +2.06(+2.87%)
Apr 21, 2025 73.19 73.19 71.19 71.75 103,832 -2.14(-2.90%)
Apr 17, 2025 73.81 74.31 73.46 73.89 33,601 +0.35(+0.48%)
Apr 16, 2025 73.51 73.98 72.56 73.54 107,493 -0.47(-0.64%)
Apr 15, 2025 73.67 74.79 73.58 74.01 24,567 +0.40(+0.54%)
Apr 14, 2025 73.79 73.93 72.40 73.61 37,612 +1.38(+1.91%)
Apr 11, 2025 70.80 72.36 70.00 72.23 32,324 +0.88(+1.23%)
Apr 10, 2025 72.00 72.18 69.51 71.35 38,157 -2.49(-3.37%)
Apr 09, 2025 67.89 74.96 66.94 73.84 75,585 +5.16(+7.51%)
Apr 08, 2025 73.22 73.22 67.87 68.68 168,390 -1.70(-2.42%)
Apr 07, 2025 67.85 72.46 66.99 70.38 112,670 -0.25(-0.35%)
Apr 04, 2025 71.58 72.07 69.27 70.63 327,409 -3.97(-5.32%)
Apr 03, 2025 75.12 75.86 73.98 74.60 59,736 -4.53(-5.72%)
Apr 02, 2025 76.56 79.19 76.56 79.13 41,990 +1.51(+1.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.